ProCook Group plc (LON:PROC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 48.00
-1.00 (-2.04%)
Nov 4, 2026, 10:01 AM GMT
ProCook Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 3,568 |
| Nov 3, 2026 | 48.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 300 |
| Nov 2, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 17 |
| Oct 30, 2026 | 49.60 | 50.00 | 45.55 | 50.00 | 50.00 | 5.71% | 8,415 |
| Oct 29, 2026 | 46.00 | 49.60 | 44.60 | 47.30 | 47.30 | -0.63% | 1,241 |
| Oct 28, 2026 | 47.60 | 47.60 | 47.20 | 47.60 | 47.60 | 2.37% | 10,245 |
| Oct 27, 2026 | 45.00 | 48.00 | 45.00 | 46.50 | 46.50 | 1.09% | 1,514 |
| Oct 26, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 12,489 |
| Oct 23, 2026 | 46.00 | 46.00 | 43.00 | 46.00 | 46.00 | - | 28 |
| Oct 22, 2026 | 46.00 | 48.00 | 43.00 | 46.00 | 46.00 | - | 88 |
| Oct 21, 2026 | 46.00 | 46.48 | 46.00 | 46.00 | 46.00 | 1.10% | 8,670 |
| Oct 20, 2026 | 44.00 | 45.36 | 44.00 | 45.50 | 45.50 | -5.21% | 25,005 |
| Oct 19, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 4.35% | 12 |
| Oct 16, 2026 | 47.80 | 48.00 | 44.00 | 46.00 | 46.00 | -2.13% | 7,827 |
| Oct 15, 2026 | 44.00 | 47.80 | 43.00 | 47.00 | 47.00 | 11.90% | 77,851 |
| Oct 14, 2026 | 40.00 | 42.72 | 40.00 | 42.00 | 42.00 | - | 23,763 |
| Oct 13, 2026 | 42.00 | 43.40 | 40.00 | 42.00 | 42.00 | -4.55% | 54,791 |
| Oct 12, 2026 | 43.00 | 44.00 | 41.67 | 44.00 | 44.00 | -2.22% | 14,739 |
| Oct 9, 2026 | 45.00 | 45.00 | 40.62 | 45.00 | 45.00 | 5.39% | 19,159 |
| Oct 8, 2026 | 40.40 | 45.00 | 40.40 | 42.70 | 42.70 | - | 1,180 |
| 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 | 43.20 | 47.00 | 43.20 | 45.00 | 45.00 | 1.12% | 52,876 |
| Sep 30, 2026 | 44.00 | 44.80 | 44.00 | 44.50 | 44.50 | 0.23% | 14,435 |
| Sep 29, 2026 | 50.00 | 50.00 | 43.00 | 44.40 | 44.40 | -6.53% | 232,522 |
| Sep 28, 2026 | 45.83 | 50.00 | 45.83 | 47.50 | 47.50 | - | 20,016 |
| Sep 25, 2026 | 50.00 | 50.00 | 45.20 | 47.50 | 47.50 | - | 82 |
| Sep 24, 2026 | 45.97 | 48.45 | 45.97 | 47.50 | 47.50 | - | 21,901 |
| 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 | 47.00 | 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 | 46.74 | 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 | 49.00 | 49.00 | 45.00 | 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 |