ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 31.68
+0.78 (2.52%)
Mar 26, 2026, 2:01 PM GMT
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 30.00 | 31.80 | 29.99 | 30.90 | 30.90 | 3.34% | 80,931 |
| Mar 24, 2026 | 29.00 | 31.00 | 28.00 | 29.90 | 29.90 | 4.91% | 73,065 |
| Mar 23, 2026 | 28.00 | 28.93 | 28.00 | 28.50 | 28.50 | 0.35% | 109,428 |
| Mar 20, 2026 | 27.60 | 28.80 | 27.60 | 28.40 | 28.40 | 5.58% | 37,830 |
| Mar 19, 2026 | 27.40 | 29.80 | 26.99 | 26.90 | 26.90 | -7.56% | 154,040 |
| Mar 18, 2026 | 30.80 | 30.80 | 28.25 | 29.10 | 29.10 | - | 596 |
| Mar 17, 2026 | 30.56 | 30.56 | 30.56 | 29.10 | 29.10 | - | 16,265 |
| Mar 16, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Mar 13, 2026 | 30.80 | 30.80 | 30.80 | 29.10 | 29.10 | - | 700 |
| Mar 12, 2026 | 30.80 | 30.80 | 27.40 | 29.10 | 29.10 | - | 14,839 |
| Mar 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Mar 10, 2026 | 30.80 | 30.80 | 30.26 | 29.10 | 29.10 | - | 16,000 |
| Mar 9, 2026 | 30.80 | 31.00 | 27.40 | 29.10 | 29.10 | - | 11,263 |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 29.10 | 29.10 | - | 1,000 |
| Mar 5, 2026 | 30.56 | 30.56 | 30.56 | 29.10 | 29.10 | - | 84 |
| Mar 4, 2026 | 31.80 | 31.80 | 27.40 | 29.10 | 29.10 | - | 62,182 |
| Mar 3, 2026 | 29.00 | 30.40 | 28.00 | 29.10 | 29.10 | -4.28% | 24,565 |
| Mar 2, 2026 | 29.00 | 31.80 | 29.00 | 30.40 | 30.40 | -3.18% | 3,257 |
| Feb 27, 2026 | 31.00 | 31.00 | 31.00 | 31.40 | 31.40 | 1.62% | 37,800 |
| Feb 26, 2026 | 33.80 | 33.80 | 30.00 | 30.90 | 30.90 | -3.74% | 31,506 |
| Feb 25, 2026 | 30.40 | 33.80 | 30.40 | 32.10 | 32.10 | 2.56% | 60 |
| Feb 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.49% | - |
| Feb 23, 2026 | 30.40 | 33.80 | 30.40 | 32.10 | 32.10 | 0.31% | 318 |
| Feb 20, 2026 | 31.14 | 32.00 | 31.14 | 32.00 | 32.00 | - | 352 |
| Feb 19, 2026 | 32.90 | 32.90 | 32.90 | 32.00 | 32.00 | 2.56% | 6,025 |
| Feb 18, 2026 | 33.80 | 33.80 | 30.40 | 31.20 | 31.20 | -2.50% | 18,663 |
| Feb 17, 2026 | 34.00 | 34.00 | 30.20 | 32.00 | 32.00 | - | 5,187 |
| Feb 16, 2026 | 33.80 | 33.80 | 30.20 | 32.00 | 32.00 | 2.24% | 627 |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 31.30 | 31.30 | 1.62% | 3 |
| Feb 12, 2026 | 33.80 | 33.80 | 30.20 | 30.80 | 30.80 | 0.98% | 3,129 |
| Feb 11, 2026 | 31.00 | 31.10 | 31.00 | 30.50 | 30.50 | -4.69% | 2,750 |
| Feb 10, 2026 | 30.20 | 33.80 | 30.20 | 32.00 | 32.00 | -1.23% | 31,147 |
| Feb 9, 2026 | 32.60 | 32.60 | 30.00 | 32.40 | 32.40 | 6.23% | 43,258 |
| Feb 6, 2026 | 31.80 | 31.80 | 31.15 | 30.50 | 30.50 | 1.67% | 1,082 |
| Feb 5, 2026 | 31.80 | 31.80 | 30.25 | 30.00 | 30.00 | -2.91% | 65,977 |
| Feb 4, 2026 | 30.00 | 33.23 | 30.00 | 30.90 | 30.90 | -6.08% | 46,059 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 32.90 | 32.90 | 1.86% | 60,034 |
| Feb 2, 2026 | 31.65 | 33.31 | 31.65 | 32.30 | 32.30 | -2.42% | 31,671 |
| Jan 30, 2026 | 31.00 | 34.42 | 31.00 | 33.10 | 33.10 | 0.61% | 2,002 |
| Jan 29, 2026 | 34.80 | 34.80 | 31.00 | 32.90 | 32.90 | -0.30% | 4,356 |
| Jan 28, 2026 | 31.40 | 32.00 | 31.20 | 33.00 | 33.00 | -0.30% | 18,389 |
| Jan 27, 2026 | 34.80 | 34.80 | 31.40 | 33.10 | 33.10 | 5.41% | 126,362 |
| Jan 26, 2026 | 35.00 | 35.70 | 31.40 | 31.40 | 31.40 | -11.55% | 224,322 |
| Jan 23, 2026 | 36.00 | 38.80 | 35.00 | 35.50 | 35.50 | -5.08% | 22,924 |
| Jan 22, 2026 | 36.70 | 38.49 | 36.00 | 37.40 | 37.40 | - | 4,107 |
| Jan 21, 2026 | 38.49 | 38.49 | 36.70 | 37.40 | 37.40 | 1.36% | 26,524 |
| Jan 20, 2026 | 38.25 | 38.25 | 38.25 | 36.90 | 36.90 | -1.34% | 2,614 |
| Jan 19, 2026 | 38.80 | 38.80 | 36.50 | 37.40 | 37.40 | - | 2,209 |
| Jan 16, 2026 | 39.00 | 39.00 | 36.00 | 37.40 | 37.40 | - | 10,920 |
| Jan 15, 2026 | 37.75 | 38.50 | 37.75 | 37.40 | 37.40 | 2.75% | 8,818 |