ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 27.40
-1.70 (-5.84%)
Mar 4, 2026, 4:12 PM GMT
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.00 | 30.20 | 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 |
| Jan 14, 2026 | 39.80 | 45.00 | 35.75 | 36.40 | 36.40 | -5.94% | 204,730 |
| Jan 13, 2026 | 36.20 | 41.00 | 36.20 | 38.70 | 38.70 | - | 1,937 |
| Jan 12, 2026 | 37.51 | 37.51 | 37.51 | 38.70 | 38.70 | - | 12,000 |
| Jan 9, 2026 | 39.00 | 40.00 | 36.11 | 38.70 | 38.70 | 4.31% | 57,722 |
| Jan 8, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.27% | - |
| Jan 7, 2026 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 3,146 |
| Jan 6, 2026 | 36.04 | 38.56 | 36.04 | 37.00 | 37.00 | -1.33% | 1,789 |
| Jan 5, 2026 | 35.00 | 39.00 | 35.00 | 37.50 | 37.50 | 1.35% | 1,864 |
| Jan 2, 2026 | 38.56 | 38.56 | 37.00 | 37.00 | 37.00 | 1.37% | 5,246 |
| Dec 31, 2025 | 37.00 | 39.00 | 35.75 | 36.50 | 36.50 | -2.67% | 38,924 |
| Dec 30, 2025 | 37.33 | 39.00 | 37.14 | 37.50 | 37.50 | -2.60% | 3,769 |
| Dec 29, 2025 | 37.00 | 40.00 | 37.00 | 38.50 | 38.50 | -1.28% | 14,011 |
| Dec 24, 2025 | 37.50 | 37.50 | 37.50 | 39.00 | 39.00 | 2.63% | 2,705 |
| Dec 23, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 14,200 |
| Dec 22, 2025 | 41.00 | 41.00 | 41.00 | 39.00 | 39.00 | - | 6,000 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 39.00 | 39.00 | -2.50% | 7,509 |