ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 44.60
-1.70 (-3.67%)
Jul 6, 2026, 8:53 AM GMT
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | - | -4.56% | 501 |
| 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 |
| Jun 5, 2026 | 37.00 | 37.00 | 36.01 | 36.00 | 36.00 | 2.86% | 26,694 |
| Jun 4, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | - | 55 |
| Jun 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 22 |
| Jun 2, 2026 | 35.00 | 37.40 | 35.00 | 35.00 | 35.00 | - | 514 |
| Jun 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | 323 |
| May 29, 2026 | 37.40 | 38.00 | 36.01 | 36.20 | 36.20 | 3.43% | 83,187 |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 273 |
| May 27, 2026 | 35.00 | 37.40 | 35.00 | 35.00 | 35.00 | -4.11% | 68 |
| May 26, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.27% | - |
| 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 |