ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 36.60
+1.10 (3.10%)
May 22, 2026, 5:15 PM GMT
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 37.00 | 37.20 | 34.00 | 36.60 | 36.60 | 3.10% | 10,168 |
| May 21, 2026 | 36.00 | 37.00 | 35.50 | 35.50 | 35.50 | 4.41% | 53,057 |
| May 20, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -4.23% | 13,468 |
| May 19, 2026 | 35.00 | 37.00 | 34.25 | 35.50 | 35.50 | 1.43% | 67,541 |
| May 18, 2026 | 36.00 | 37.60 | 35.00 | 35.00 | 35.00 | -3.85% | 28,210 |
| May 15, 2026 | 37.10 | 37.10 | 35.00 | 36.40 | 36.40 | -0.82% | 34,334 |
| May 14, 2026 | 37.80 | 37.80 | 37.80 | 36.70 | 36.70 | 4.86% | 18,500 |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7,145 |
| May 12, 2026 | 37.80 | 37.80 | 35.00 | 35.00 | 35.00 | - | 23,361 |
| May 11, 2026 | 37.80 | 37.80 | 35.00 | 35.00 | 35.00 | -4.37% | 146,425 |
| May 8, 2026 | 38.00 | 38.00 | 35.26 | 36.60 | 36.60 | 0.83% | 42,194 |
| May 7, 2026 | 38.00 | 38.00 | 35.25 | 36.30 | 36.30 | -0.82% | 28,823 |
| May 6, 2026 | 38.00 | 38.00 | 36.50 | 36.60 | 36.60 | 7.65% | 63,000 |
| May 5, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 15,839 |
| May 1, 2026 | 35.00 | 35.25 | 35.00 | 35.00 | 35.00 | - | 1,412 |
| Apr 30, 2026 | 35.00 | 35.25 | 35.00 | 35.00 | 35.00 | -2.78% | 243 |
| Apr 29, 2026 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | 2.86% | 10,013 |
| Apr 28, 2026 | 35.20 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 52,445 |
| Apr 27, 2026 | 36.60 | 37.00 | 36.60 | 36.00 | 36.00 | -4.26% | 109,032 |
| Apr 24, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 3.30% | 20,291 |
| Apr 23, 2026 | 35.80 | 37.80 | 35.00 | 36.40 | 36.40 | -4.21% | 55,669 |
| Apr 22, 2026 | 38.00 | 39.00 | 36.13 | 38.00 | 38.00 | -1.30% | 27,285 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | 4.05% | 25,326 |
| Apr 20, 2026 | 38.00 | 38.00 | 35.20 | 37.00 | 37.00 | -2.63% | 30,885 |
| Apr 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 80 |
| Apr 16, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 35,165 |
| Apr 15, 2026 | 36.00 | 36.00 | 35.51 | 36.00 | 36.00 | - | 5,520 |
| Apr 14, 2026 | 37.20 | 40.00 | 35.00 | 36.00 | 36.00 | -5.26% | 181,433 |
| Apr 13, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 3.83% | 53,606 |
| Apr 10, 2026 | 37.00 | 37.50 | 34.20 | 36.60 | 36.60 | 3.10% | 109,185 |
| Apr 9, 2026 | 37.00 | 37.00 | 34.20 | 35.50 | 35.50 | -2.74% | 128,205 |
| Apr 8, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 7.35% | 67,066 |
| Apr 7, 2026 | 33.00 | 37.40 | 33.00 | 34.00 | 34.00 | 6.25% | 349,047 |
| Apr 2, 2026 | 33.00 | 33.00 | 31.22 | 32.00 | 32.00 | - | 11,260 |
| Apr 1, 2026 | 31.00 | 32.50 | 31.00 | 32.00 | 32.00 | - | 9,358 |
| Mar 31, 2026 | 31.00 | 32.68 | 31.00 | 32.00 | 32.00 | - | 4,498 |
| Mar 30, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2.89% | 57,250 |
| Mar 27, 2026 | 32.00 | 32.00 | 30.00 | 31.10 | 31.10 | - | 3,836 |
| Mar 26, 2026 | 31.80 | 32.49 | 31.68 | 31.10 | 31.10 | 0.65% | 53,907 |
| 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 | - | - |