ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 47.82
+0.02 (0.05%)
Sep 4, 2026, 12:38 PM GMT
ProCook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 43,801 |
| Jul 15, 2026 | 49.60 | 52.50 | 48.64 | 51.00 | 51.00 | 2.82% | 76,115 |
| Jul 14, 2026 | 49.60 | 49.60 | 48.64 | 49.60 | 49.60 | - | 822 |
| Jul 13, 2026 | 49.60 | 49.60 | 47.99 | 49.60 | 49.60 | - | 3,735 |
| Jul 10, 2026 | 48.00 | 49.60 | 45.96 | 49.60 | 49.60 | 3.33% | 132,384 |
| Jul 9, 2026 | 48.00 | 48.00 | 45.62 | 48.00 | 48.00 | - | 52,393 |
| Jul 8, 2026 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 548 |
| Jul 7, 2026 | 44.60 | 46.00 | 44.60 | 47.00 | 47.00 | -1.05% | 2,106 |
| Jul 6, 2026 | 47.46 | 48.00 | 44.60 | 47.50 | 47.50 | 2.59% | 35,096 |
| Jul 3, 2026 | 44.60 | 48.00 | 44.60 | 46.30 | 46.30 | -3.54% | 1,678 |
| Jul 2, 2026 | 48.00 | 48.00 | 45.79 | 48.00 | 48.00 | - | 23,783 |
| Jul 1, 2026 | 44.80 | 48.00 | 44.60 | 48.00 | 48.00 | - | 10,991 |
| Jun 30, 2026 | 48.00 | 48.00 | 45.38 | 48.00 | 48.00 | 2.13% | 32,058 |
| Jun 29, 2026 | 47.00 | 47.00 | 43.20 | 47.00 | 47.00 | 4.21% | 73,472 |
| Jun 26, 2026 | 47.00 | 47.89 | 43.77 | 45.10 | 45.10 | 2.50% | 117,559 |