ProService Building Services Marketplace Plc (AIM:PRO)
London · Delayed Price · Currency is GBP · Price in GBX 3.460
+0.110 (3.28%)
May 8, 2026, 4:35 PM GMT
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | - | 1.49% | 29,618 |
| May 7, 2026 | 3.25 | 3.46 | 3.24 | 3.35 | 3.35 | -0.15% | 112,755 |
| May 6, 2026 | 3.25 | 4.00 | 3.20 | 3.36 | 3.36 | -4.14% | 457,379 |
| May 5, 2026 | 3.50 | 3.50 | 3.10 | 3.50 | 3.50 | 6.87% | 349,852 |
| May 1, 2026 | 3.50 | 3.50 | 3.15 | 3.28 | 3.28 | -15.16% | 1,818,184 |
| Apr 30, 2026 | 5.00 | 5.00 | 3.50 | 3.86 | 3.86 | -1.03% | 473,808 |
| Apr 29, 2026 | 4.01 | 4.71 | 3.90 | 3.90 | 3.90 | -8.24% | 428,135 |
| Apr 28, 2026 | 4.46 | 4.36 | 4.01 | 4.25 | 4.25 | -5.35% | 451,521 |
| Apr 27, 2026 | 4.49 | 4.67 | 4.28 | 4.49 | 4.49 | 4.91% | 67,383 |
| Apr 24, 2026 | 4.71 | 4.71 | 4.28 | 4.28 | 4.28 | -4.99% | 8,077 |
| Apr 23, 2026 | 4.72 | 4.72 | 4.29 | 4.51 | 4.51 | -0.77% | 5,044 |
| Apr 22, 2026 | 4.67 | 4.71 | 4.40 | 4.54 | 4.54 | 0.89% | 362,556 |
| Apr 21, 2026 | 4.50 | 4.62 | 4.09 | 4.50 | 4.50 | 7.14% | 348,258 |
| Apr 20, 2026 | 4.11 | 4.49 | 4.11 | 4.20 | 4.20 | -3.67% | 284,146 |
| Apr 17, 2026 | 4.38 | 4.82 | 4.01 | 4.36 | 4.36 | 1.63% | 347,600 |
| Apr 16, 2026 | 4.38 | 4.38 | 4.10 | 4.29 | 4.29 | 3.12% | 164,357 |
| Apr 15, 2026 | 4.71 | 4.99 | 4.00 | 4.16 | 4.16 | -16.13% | 974,297 |
| Apr 14, 2026 | 4.30 | 5.36 | 3.97 | 4.96 | 4.96 | 6.67% | 1,484,814 |
| Apr 13, 2026 | 4.71 | 4.99 | 4.22 | 4.65 | 4.65 | 3.33% | 93,081 |
| Apr 10, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -2.07% | 528,453 |
| Apr 9, 2026 | 5.48 | 5.48 | 4.29 | 4.60 | 4.60 | -3.26% | 275,967 |
| Apr 8, 2026 | 4.75 | 5.23 | 4.75 | 4.75 | 4.75 | -0.63% | 32,732 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.20 | 4.78 | 4.78 | 1.16% | 442,728 |
| Apr 2, 2026 | 4.52 | 5.20 | 4.12 | 4.73 | 4.73 | -8.16% | 555,049 |
| Apr 1, 2026 | 5.04 | 5.50 | 4.50 | 5.15 | 5.15 | 7.19% | 60,975 |
| Mar 31, 2026 | 4.94 | 5.50 | 4.50 | 4.80 | 4.80 | -7.69% | 608,988 |
| Mar 30, 2026 | 5.36 | 5.50 | 4.81 | 5.20 | 5.20 | 1.17% | 56,320 |
| Mar 27, 2026 | 5.48 | 5.48 | 4.66 | 5.14 | 5.14 | 7.08% | 30,442 |
| Mar 26, 2026 | 5.98 | 5.98 | 4.60 | 4.80 | 4.80 | -14.89% | 238,021 |
| Mar 25, 2026 | 5.20 | 5.98 | 5.20 | 5.64 | 5.64 | 3.68% | 25,134 |
| Mar 24, 2026 | 5.50 | 5.58 | 4.77 | 5.44 | 5.44 | 9.46% | 494,662 |
| Mar 23, 2026 | 6.50 | 6.98 | 4.97 | 4.97 | 4.97 | -19.84% | 1,329,376 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.20 | 6.20 | 6.20 | -3.73% | 48,673 |
| Mar 19, 2026 | 6.38 | 6.80 | 6.20 | 6.44 | 6.44 | -3.88% | 161,013 |
| Mar 18, 2026 | 6.43 | 7.18 | 6.23 | 6.70 | 6.70 | 3.40% | 31,062 |
| Mar 17, 2026 | 6.66 | 7.48 | 6.48 | 6.48 | 6.48 | -7.43% | 95,558 |
| Mar 16, 2026 | 7.50 | 7.50 | 6.60 | 7.00 | 7.00 | - | 128,984 |
| Mar 13, 2026 | 6.90 | 7.48 | 6.60 | 7.00 | 7.00 | 6.38% | 2,012 |
| Mar 12, 2026 | 6.62 | 7.48 | 6.52 | 6.58 | 6.58 | -1.20% | 89,825 |
| Mar 11, 2026 | 6.70 | 7.48 | 6.42 | 6.66 | 6.66 | -1.04% | 425,624 |
| Mar 10, 2026 | 7.12 | 7.20 | 6.50 | 6.73 | 6.73 | -5.74% | 752,756 |
| Mar 9, 2026 | 7.90 | 8.00 | 7.00 | 7.14 | 7.14 | -5.31% | 79,701 |
| Mar 6, 2026 | 7.64 | 7.70 | 7.64 | 7.54 | 7.54 | 3.29% | 14,409 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.30 | 0.69% | 120,499 |
| Mar 4, 2026 | 7.38 | 7.38 | 7.21 | 7.25 | 7.25 | 0.69% | 26,223 |
| Mar 3, 2026 | 7.42 | 8.00 | 7.17 | 7.20 | 7.20 | -6.49% | 178,330 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.33 | 7.70 | 7.70 | 2.26% | 32,017 |
| Feb 27, 2026 | 7.78 | 7.86 | 7.25 | 7.53 | 7.53 | 0.40% | 519,546 |
| Feb 26, 2026 | 7.26 | 7.98 | 7.26 | 7.50 | 7.50 | -1.83% | 103,722 |
| Feb 25, 2026 | 7.52 | 7.98 | 7.30 | 7.64 | 7.64 | - | 73,442 |