ProCook Group plc (LON:PROC)
London · Delayed Price · Currency is GBP · Price in GBX 46.02
+4.02 (9.58%)
Oct 15, 2026, 11:25 AM GMT
ProCook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.00 | 47.80 | 43.00 | 46.02 | 46.02 | 9.58% | 75,472 |
| Oct 14, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 23,763 |
| Oct 13, 2026 | 42.00 | 42.80 | 40.00 | 42.00 | 42.00 | -4.55% | 54,790 |
| Oct 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 14,739 |
| Oct 9, 2026 | 43.17 | 45.00 | 45.00 | 45.00 | 45.00 | 5.39% | 19,159 |
| Oct 8, 2026 | 44.80 | 40.40 | 40.40 | 42.70 | 42.70 | - | 1,181 |
| Oct 7, 2026 | 40.40 | 44.20 | 40.40 | 42.70 | 42.70 | 3.64% | 4,630 |
| Oct 6, 2026 | 45.40 | 45.40 | 40.67 | 41.20 | 41.20 | -4.19% | 17,172 |
| Oct 5, 2026 | 42.60 | 43.80 | 42.00 | 43.00 | 43.00 | -1.83% | 19,210 |
| Oct 2, 2026 | 43.00 | 46.80 | 43.00 | 43.80 | 43.80 | -2.67% | 27,406 |
| Oct 1, 2026 | 43.81 | 47.00 | 43.20 | 45.00 | 45.00 | 1.12% | 52,876 |
| Sep 30, 2026 | 44.80 | 44.00 | 44.00 | 44.50 | 44.50 | 0.23% | 14,435 |
| Sep 29, 2026 | 49.20 | 50.00 | 44.00 | 44.40 | 44.40 | -6.53% | 232,523 |
| Sep 28, 2026 | 45.83 | 50.00 | 45.83 | 47.50 | 47.50 | - | 20,016 |
| Sep 25, 2026 | 45.20 | 50.00 | 50.00 | 47.50 | 47.50 | - | 81 |
| 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 |