ProService Building Services Marketplace Plc (AIM:PRO)
London · Delayed Price · Currency is GBP · Price in GBX 2.900
+0.390 (15.54%)
Jun 17, 2026, 4:35 PM GMT
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.50 | 3.11 | 2.50 | 2.51 | 2.51 | - | 125,292 |
| Jun 15, 2026 | 2.62 | 3.10 | 2.51 | 2.51 | 2.51 | -12.85% | 125,622 |
| Jun 12, 2026 | 2.94 | 2.94 | 2.61 | 2.88 | 2.88 | -0.69% | 511,726 |
| Jun 11, 2026 | 3.11 | 3.11 | 2.00 | 2.90 | 2.90 | -6.75% | 141,920 |
| Jun 10, 2026 | 2.99 | 3.11 | 2.20 | 3.11 | 3.11 | 29.58% | 1,048,705 |
| Jun 9, 2026 | 2.35 | 2.69 | 2.15 | 2.40 | 2.40 | -2.83% | 2,395,728 |
| Jun 8, 2026 | 2.38 | 2.79 | 2.30 | 2.47 | 2.47 | -1.20% | 309,409 |
| Jun 5, 2026 | 2.60 | 2.50 | 2.50 | 2.50 | 2.50 | -10.55% | 323,194 |
| Jun 4, 2026 | 2.66 | 3.09 | 2.50 | 2.80 | 2.80 | -1.76% | 576,690 |
| Jun 3, 2026 | 3.09 | 3.09 | 2.70 | 2.85 | 2.85 | 0.53% | 158,383 |
| Jun 2, 2026 | 2.60 | 3.10 | 2.56 | 2.83 | 2.83 | -18.21% | 368,396 |
| Jun 1, 2026 | 3.40 | 3.46 | 2.66 | 3.46 | 3.46 | 3.59% | 351,600 |
| May 29, 2026 | 3.00 | 3.35 | 2.77 | 3.34 | 3.34 | 12.08% | 628,307 |
| May 28, 2026 | 3.00 | 3.46 | 2.98 | 2.98 | 2.98 | -7.60% | 785,845 |
| May 27, 2026 | 3.40 | 3.44 | 3.01 | 3.23 | 3.23 | 1.42% | 205,748 |
| May 26, 2026 | 3.45 | 3.45 | 3.01 | 3.18 | 3.18 | -7.56% | 247,323 |
| May 22, 2026 | 3.46 | 3.46 | 3.00 | 3.44 | 3.44 | 6.67% | 104,452 |
| May 21, 2026 | 3.46 | 3.46 | 3.23 | 3.23 | 3.23 | 6.09% | 3,107 |
| May 20, 2026 | 3.10 | 3.45 | 3.04 | 3.04 | 3.04 | -2.88% | 692,009 |
| May 19, 2026 | 3.20 | 3.35 | 3.10 | 3.13 | 3.13 | -5.86% | 350,103 |
| May 18, 2026 | 3.23 | 3.44 | 3.23 | 3.33 | 3.33 | -3.62% | 387,661 |
| May 15, 2026 | 3.46 | 3.46 | 3.22 | 3.45 | 3.45 | - | 41,074 |
| May 14, 2026 | 3.26 | 3.45 | 3.26 | 3.45 | 3.45 | 3.45% | 152,544 |
| May 13, 2026 | 3.50 | 3.50 | 3.22 | 3.34 | 3.34 | 0.45% | 4,085,536 |
| May 12, 2026 | 3.99 | 3.99 | 3.22 | 3.32 | 3.32 | - | 181,098 |
| May 11, 2026 | 3.45 | 3.59 | 3.21 | 3.32 | 3.32 | -4.05% | 155,438 |
| May 8, 2026 | 3.46 | 3.46 | 3.24 | 3.46 | 3.46 | 3.28% | 231,153 |
| 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 | 4.36 | 4.46 | 4.01 | 4.25 | 4.25 | -5.35% | 451,522 |
| 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 | 5.24 | 4.20 | 4.78 | 4.78 | 1.16% | 442,729 |
| Apr 2, 2026 | 4.81 | 5.48 | 4.12 | 4.73 | 4.73 | -8.16% | 555,049 |