ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 45.20
-2.30 (-4.84%)
Sep 25, 2026, 8:10 AM GMT
ProCook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | - | -4.84% | 16 |
| Sep 24, 2026 | 45.97 | 45.97 | 45.97 | 47.50 | 47.50 | - | 1,901 |
| Sep 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.21% | - |
| Sep 22, 2026 | 45.97 | 48.45 | 45.97 | 47.60 | 47.60 | 0.21% | 3,017 |
| Sep 21, 2026 | 47.48 | 50.00 | 46.26 | 47.50 | 47.50 | -5.00% | 27,224 |
| Sep 18, 2026 | 47.48 | 50.00 | 47.00 | 50.00 | 50.00 | - | 50,625 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 1 |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 48.00 | 48.00 | 3.23% | 62,944 |
| Sep 15, 2026 | 50.00 | 50.00 | 46.50 | 46.50 | 46.50 | -5.10% | 34,015 |
| Sep 14, 2026 | 47.96 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 37,036 |
| Sep 11, 2026 | 48.00 | 49.00 | 45.00 | 48.00 | 48.00 | 2.13% | 6 |
| Sep 10, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 41,012 |
| Sep 9, 2026 | 49.00 | 49.00 | 48.36 | 47.00 | 47.00 | - | 6,423 |
| Sep 8, 2026 | 46.21 | 49.00 | 46.21 | 47.00 | 47.00 | -3.69% | 29,812 |
| Sep 7, 2026 | 48.03 | 49.62 | 48.03 | 48.80 | 48.80 | 1.04% | 3,586 |
| Sep 4, 2026 | 49.00 | 50.00 | 47.82 | 48.30 | 48.30 | 1.05% | 16,118 |
| Sep 3, 2026 | 47.20 | 50.00 | 45.20 | 47.80 | 47.80 | -0.42% | 18,057 |
| Sep 2, 2026 | 48.00 | 51.00 | 46.20 | 48.00 | 48.00 | -3.03% | 23,128 |
| Sep 1, 2026 | 51.00 | 52.00 | 51.00 | 49.50 | 49.50 | -1.00% | 72 |
| Aug 28, 2026 | 52.00 | 52.00 | 52.00 | 50.00 | 50.00 | - | 247 |
| Aug 27, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 177 |
| Aug 26, 2026 | 50.00 | 51.36 | 49.25 | 50.00 | 50.00 | -0.99% | 36,309 |
| Aug 25, 2026 | 52.00 | 52.00 | 50.63 | 50.50 | 50.50 | -1.94% | 13,834 |
| Aug 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Aug 21, 2026 | 53.00 | 53.00 | 50.93 | 53.00 | 53.00 | 2.91% | 264,170 |
| Aug 20, 2026 | 51.00 | 53.00 | 50.93 | 51.50 | 51.50 | -1.90% | 14,033 |
| Aug 19, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 207 |
| Aug 18, 2026 | 51.88 | 51.88 | 51.88 | 52.50 | 52.50 | - | 1,314 |
| Aug 17, 2026 | 54.00 | 55.00 | 50.00 | 52.50 | 52.50 | 0.96% | 2,055 |
| Aug 14, 2026 | 53.30 | 53.30 | 53.30 | 52.00 | 52.00 | -3.70% | 1,866 |
| Aug 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 182 |
| Aug 12, 2026 | 52.90 | 54.00 | 51.24 | 52.00 | 52.00 | 0.97% | 15,322 |
| Aug 11, 2026 | 50.93 | 50.93 | 50.93 | 51.50 | 51.50 | 3.00% | 10,000 |
| Aug 10, 2026 | 52.00 | 53.50 | 50.00 | 50.00 | 50.00 | -1.96% | 33,958 |
| Aug 7, 2026 | 52.00 | 52.00 | 48.00 | 51.00 | 51.00 | -1.92% | 142,282 |
| Aug 6, 2026 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 14,185 |
| Aug 5, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 10,444 |
| Aug 4, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | -1.89% | 11,748 |
| Aug 3, 2026 | 52.00 | 53.00 | 48.00 | 53.00 | 53.00 | 1.92% | 93,068 |
| Jul 31, 2026 | 51.00 | 52.00 | 49.56 | 52.00 | 52.00 | - | 37,039 |
| Jul 30, 2026 | 52.00 | 52.00 | 50.08 | 52.00 | 52.00 | - | 10,661 |
| Jul 29, 2026 | 52.00 | 52.00 | 49.53 | 52.00 | 52.00 | - | 4,879 |
| Jul 28, 2026 | 52.00 | 52.00 | 49.60 | 52.00 | 52.00 | - | 2,028 |
| Jul 27, 2026 | 52.00 | 52.00 | 49.50 | 52.00 | 52.00 | 5.05% | 2,653 |
| Jul 24, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 6,666 |
| Jul 23, 2026 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | - | 1,502 |
| Jul 22, 2026 | 51.00 | 52.00 | 47.00 | 49.50 | 49.50 | - | 7,492 |
| Jul 21, 2026 | 47.00 | 52.00 | 47.00 | 49.50 | 49.50 | -4.81% | 14,098 |
| Jul 20, 2026 | 52.00 | 52.00 | 47.40 | 52.00 | 52.00 | - | 143 |
| Jul 17, 2026 | 52.00 | 52.00 | 49.80 | 52.00 | 52.00 | - | 7,756 |