ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
-2.00 (-3.70%)
Aug 14, 2026, 11:12 AM GMT
ProCook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 51.98 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 33,959 |
| 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 | 48.64 | 49.60 | 49.60 | 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 | - | 27,393 |
| 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 | 44.38 | 47.00 | 47.00 | 47.00 | 47.00 | 4.21% | 43,472 |
| Jun 26, 2026 | 47.00 | 47.89 | 43.77 | 45.10 | 45.10 | 2.50% | 117,559 |
| Jun 25, 2026 | 40.80 | 46.00 | 42.80 | 44.00 | 44.00 | 4.27% | 255,425 |
| Jun 24, 2026 | 41.00 | 44.00 | 39.45 | 42.20 | 42.20 | 9.33% | 317,310 |
| Jun 23, 2026 | 37.20 | 40.00 | 37.20 | 38.60 | 38.60 | - | 10,117 |
| Jun 22, 2026 | 39.00 | 40.40 | 37.20 | 38.60 | 38.60 | 7.22% | 94,076 |
| Jun 19, 2026 | 37.80 | 39.00 | 36.00 | 36.00 | 36.00 | 2.86% | 71,341 |
| Jun 18, 2026 | 37.80 | 37.80 | 35.00 | 35.00 | 35.00 | - | 9,857 |
| Jun 17, 2026 | 35.00 | 37.77 | 35.00 | 35.00 | 35.00 | - | 3,209 |
| Jun 16, 2026 | 35.00 | 36.01 | 35.00 | 35.00 | 35.00 | - | 5,298 |
| Jun 15, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -4.37% | 3,501 |
| Jun 12, 2026 | 37.20 | 37.52 | 35.20 | 36.60 | 36.60 | 4.57% | 44,452 |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10,143 |
| Jun 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 2 |
| Jun 9, 2026 | 37.52 | 37.52 | 37.52 | 36.60 | 36.60 | - | 2 |
| Jun 8, 2026 | 37.40 | 38.00 | 35.00 | 36.60 | 36.60 | 1.67% | 69,599 |