ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
-0.50 (-1.09%)
Aug 1, 2025, 4:35 PM BST
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.00 | 47.00 | 44.75 | 45.50 | 45.50 | -1.09% | 23,047 |
| Jul 31, 2025 | 46.80 | 46.80 | 45.00 | 46.00 | 46.00 | - | 13,043 |
| Jul 30, 2025 | 46.80 | 46.80 | 45.00 | 46.00 | 46.00 | 0.44% | 9,533 |
| Jul 29, 2025 | 46.55 | 47.00 | 45.80 | 45.80 | 45.80 | 0.66% | 11,047 |
| Jul 28, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | - | 112 |
| Jul 25, 2025 | 46.70 | 46.70 | 45.00 | 45.50 | 45.50 | - | 26,637 |
| Jul 24, 2025 | 46.70 | 46.70 | 45.50 | 45.50 | 45.50 | 1.11% | 3,500 |
| Jul 23, 2025 | 45.00 | 48.00 | 44.92 | 45.00 | 45.00 | -3.23% | 56,144 |
| Jul 22, 2025 | 47.10 | 47.10 | 45.30 | 46.50 | 46.50 | - | 948 |
| Jul 21, 2025 | 47.10 | 47.10 | 45.00 | 46.50 | 46.50 | -1.06% | 3,188 |
| Jul 18, 2025 | 47.80 | 47.80 | 45.00 | 47.00 | 47.00 | - | 34,340 |
| Jul 17, 2025 | 46.94 | 48.00 | 44.90 | 47.00 | 47.00 | 2.17% | 76,914 |
| Jul 16, 2025 | 43.20 | 47.00 | 43.20 | 46.00 | 46.00 | 3.37% | 190,294 |
| Jul 15, 2025 | 46.00 | 46.00 | 43.00 | 44.50 | 44.50 | - | 23,625 |
| Jul 14, 2025 | 43.54 | 45.70 | 43.54 | 44.50 | 44.50 | 1.14% | 6,667 |
| Jul 11, 2025 | 44.72 | 46.80 | 42.00 | 44.00 | 44.00 | 1.38% | 107,974 |
| Jul 10, 2025 | 42.35 | 44.00 | 42.00 | 43.40 | 43.40 | 2.12% | 76,297 |
| Jul 9, 2025 | 39.20 | 43.00 | 39.20 | 42.50 | 42.50 | 6.25% | 58,751 |
| Jul 8, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | 1.27% | 63,556 |
| Jul 7, 2025 | 38.46 | 41.00 | 38.46 | 39.50 | 39.50 | 3.67% | 5,963 |
| Jul 4, 2025 | 38.98 | 38.98 | 38.10 | 38.10 | 38.10 | -1.04% | 51,038 |
| Jul 3, 2025 | 37.51 | 38.50 | 37.51 | 38.50 | 38.50 | -1.28% | 20,054 |
| Jul 2, 2025 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | -1.27% | 4,940 |
| Jul 1, 2025 | 40.60 | 41.00 | 39.50 | 39.50 | 39.50 | -2.47% | 30,510 |
| Jun 30, 2025 | 41.86 | 42.00 | 39.11 | 40.50 | 40.50 | 0.25% | 138,922 |
| Jun 27, 2025 | 40.60 | 43.66 | 40.40 | 40.40 | 40.40 | -2.18% | 75,931 |
| Jun 26, 2025 | 41.31 | 41.31 | 40.74 | 41.30 | 41.30 | -2.36% | 23,891 |
| Jun 25, 2025 | 40.01 | 42.30 | 38.00 | 42.30 | 42.30 | 5.75% | 304,355 |
| Jun 24, 2025 | 39.30 | 40.45 | 39.30 | 40.00 | 40.00 | - | 9,413 |
| Jun 23, 2025 | 39.66 | 42.00 | 39.30 | 40.00 | 40.00 | -1.23% | 87,779 |
| Jun 20, 2025 | 37.00 | 42.00 | 37.00 | 40.50 | 40.50 | 10.96% | 237,755 |
| Jun 19, 2025 | 36.37 | 37.00 | 36.37 | 36.50 | 36.50 | - | 19,832 |
| Jun 18, 2025 | 36.00 | 36.75 | 36.00 | 36.50 | 36.50 | - | 15,891 |
| Jun 17, 2025 | 36.75 | 37.00 | 36.37 | 36.50 | 36.50 | - | 12,650 |
| Jun 16, 2025 | 34.20 | 37.00 | 34.20 | 36.50 | 36.50 | 4.29% | 136,025 |
| Jun 13, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | - | 40,000 |
| Jun 12, 2025 | 35.68 | 35.68 | 35.00 | 35.00 | 35.00 | - | 1,104 |
| Jun 11, 2025 | 34.41 | 35.00 | 34.00 | 35.00 | 35.00 | -0.57% | 41,620 |
| Jun 10, 2025 | 35.68 | 36.80 | 34.00 | 35.20 | 35.20 | 0.57% | 71,071 |
| Jun 9, 2025 | 35.64 | 35.64 | 35.00 | 35.00 | 35.00 | - | 14,815 |
| Jun 6, 2025 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 1.45% | 49,400 |
| Jun 5, 2025 | 36.46 | 36.46 | 34.50 | 34.50 | 34.50 | -2.82% | 3,068 |
| Jun 4, 2025 | 35.95 | 35.95 | 35.50 | 35.50 | 35.50 | - | 11,060 |
| Jun 3, 2025 | 36.20 | 38.00 | 34.20 | 35.50 | 35.50 | -4.05% | 71,230 |
| Jun 2, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | -2.63% | 52,512 |
| May 30, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,800 |
| May 29, 2025 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 14,733 |
| May 28, 2025 | 38.00 | 39.15 | 37.00 | 38.00 | 38.00 | -2.56% | 46,313 |
| May 27, 2025 | 38.04 | 39.30 | 38.04 | 39.00 | 39.00 | 1.30% | 49,647 |
| May 23, 2025 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | -1.28% | 57,853 |