ProCook Group (PROC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProCook Group

Date Open High Low Close* Volume
08/12/2025 36.00p 35.00p 34.50p 34.50p 977
05/12/2025 36.00p 35.00p 34.50p 34.50p 2000
04/12/2025 36.00p 35.00p 34.50p 34.50p 71
03/12/2025 36.00p 36.00p 33.50p 34.50p 7193
02/12/2025 35.20p 36.00p 33.00p 34.50p 2606
01/12/2025 35.20p 35.75p 34.25p 34.50p 15564
28/11/2025 35.20p 36.00p 34.50p 34.50p 18788
27/11/2025 31.00p 34.00p 29.00p 33.60p 140443
26/11/2025 29.00p 30.71p 29.00p 30.50p 9695
25/11/2025 30.00p 30.50p 28.60p 30.50p 21249
24/11/2025 30.00p 31.00p 30.00p 31.00p 107
21/11/2025 32.00p 31.00p 30.00p 30.00p 0
20/11/2025 32.00p 31.50p 31.00p 31.00p 4079
19/11/2025 32.00p 32.00p 29.40p 30.30p 56007
18/11/2025 33.00p 33.00p 29.76p 30.50p 147003
17/11/2025 35.00p 33.50p 31.40p 32.00p 8364
14/11/2025 35.00p 32.90p 31.51p 32.50p 47688
13/11/2025 35.00p 33.00p 33.00p 33.00p 9017
12/11/2025 35.00p 33.00p 31.51p 33.00p 1911
11/11/2025 35.00p 35.00p 31.40p 33.00p 11479
10/11/2025 32.00p 34.00p 32.00p 32.50p 27051
07/11/2025 36.00p 33.00p 32.40p 33.00p 5000
06/11/2025 36.00p 36.00p 34.00p 34.00p 366
05/11/2025 36.00p 36.00p 34.00p 34.00p 4685
04/11/2025 36.00p 36.00p 32.00p 34.00p 15321
03/11/2025 36.00p 33.50p 32.48p 33.50p 123012
31/10/2025 36.00p 36.00p 32.00p 32.00p 42354
30/10/2025 31.60p 36.00p 31.60p 33.80p 38557
29/10/2025 35.60p 35.60p 31.91p 33.80p 16791
28/10/2025 35.60p 36.00p 31.60p 33.80p 293
27/10/2025 35.60p 35.60p 31.86p 33.80p 9526
24/10/2025 32.00p 34.59p 33.80p 33.80p 6736
23/10/2025 32.00p 35.13p 31.80p 31.80p 39326
22/10/2025 32.40p 36.00p 32.00p 34.30p 23731
21/10/2025 35.00p 36.00p 34.70p 34.70p 1688
20/10/2025 36.80p 36.80p 32.71p 33.70p 45357
17/10/2025 36.00p 38.00p 36.04p 36.10p 2531
16/10/2025 36.00p 39.00p 34.54p 35.60p 85425
15/10/2025 38.00p 40.00p 36.00p 37.20p 264584
14/10/2025 34.00p 34.69p 34.00p 34.50p 15000
13/10/2025 34.00p 36.00p 33.00p 34.00p 67137
10/10/2025 34.00p 36.00p 36.00p 36.00p 0
09/10/2025 34.00p 37.00p 34.00p 36.00p 17607
08/10/2025 35.00p 38.00p 35.00p 36.00p 16023
07/10/2025 37.80p 38.00p 35.37p 36.50p 4008
06/10/2025 37.60p 37.60p 35.36p 36.50p 4900
03/10/2025 38.00p 36.50p 35.36p 36.50p 2945
02/10/2025 38.00p 38.00p 35.00p 36.50p 15546
01/10/2025 37.80p 38.00p 35.00p 36.50p 50824
30/09/2025 35.00p 38.00p 35.00p 37.00p 2087
29/09/2025 35.00p 36.50p 33.00p 36.50p 114054
26/09/2025 32.00p 33.10p 32.90p 33.10p 0
25/09/2025 32.00p 32.98p 32.90p 32.90p 36777
24/09/2025 32.00p 32.98p 31.00p 32.90p 671
23/09/2025 32.00p 34.80p 31.00p 32.00p 3654
22/09/2025 32.00p 32.98p 31.23p 32.90p 4870
19/09/2025 32.00p 32.90p 32.90p 32.90p 0
18/09/2025 32.00p 32.90p 32.90p 32.90p 0
17/09/2025 32.00p 32.90p 31.60p 32.90p 27586
16/09/2025 32.00p 33.40p 32.00p 33.40p 3169
15/09/2025 32.00p 33.40p 32.00p 33.40p 18557
12/09/2025 34.00p 35.60p 33.00p 33.90p 68892
11/09/2025 36.00p 36.00p 35.50p 35.00p 0
10/09/2025 36.00p 35.50p 35.50p 35.50p 0
09/09/2025 36.00p 37.00p 34.03p 35.50p 55473
08/09/2025 38.00p 37.50p 37.50p 37.50p 0
05/09/2025 38.00p 37.55p 36.09p 37.50p 412
04/09/2025 38.00p 37.50p 37.50p 37.50p 0
03/09/2025 38.00p 37.55p 36.00p 37.50p 721
02/09/2025 38.00p 37.50p 37.50p 37.50p 0
01/09/2025 38.00p 39.00p 36.00p 37.50p 1703
29/08/2025 38.00p 39.49p 38.00p 38.00p 8888
28/08/2025 40.00p 40.00p 38.04p 39.00p 2376
27/08/2025 40.00p 41.18p 39.00p 39.00p 169462
26/08/2025 42.00p 44.00p 41.18p 42.40p 7925
22/08/2025 42.00p 42.45p 40.80p 41.40p 73740
21/08/2025 41.20p 43.42p 42.40p 42.40p 57
20/08/2025 41.20p 42.40p 41.20p 42.40p 3855
19/08/2025 42.00p 45.00p 42.00p 42.60p 25038
18/08/2025 43.00p 46.00p 42.24p 43.00p 66352
15/08/2025 46.00p 45.00p 43.88p 45.00p 120136
14/08/2025 46.00p 46.00p 46.00p 46.00p 22733
13/08/2025 43.00p 45.91p 43.00p 44.50p 18189
12/08/2025 43.00p 45.52p 42.00p 44.00p 32301
11/08/2025 43.40p 44.81p 42.00p 42.00p 72583
08/08/2025 44.00p 44.75p 44.00p 44.20p 35000
07/08/2025 44.00p 46.10p 44.00p 44.00p 53086
06/08/2025 46.00p 46.00p 45.50p 45.50p 0
05/08/2025 46.00p 45.50p 45.50p 45.50p 0
04/08/2025 46.00p 46.10p 45.50p 45.50p 82
01/08/2025 46.00p 47.00p 44.75p 45.50p 23047
31/07/2025 46.00p 46.80p 45.00p 46.00p 9706
30/07/2025 46.00p 46.80p 45.00p 46.00p 6888
29/07/2025 46.00p 47.00p 45.80p 45.80p 11046
28/07/2025 46.00p 45.50p 45.00p 45.50p 56
25/07/2025 46.00p 46.70p 45.00p 45.50p 13425
24/07/2025 46.00p 46.70p 45.50p 45.50p 3500
23/07/2025 46.00p 48.00p 44.92p 45.00p 56144
22/07/2025 45.00p 47.10p 45.30p 46.50p 697
21/07/2025 45.00p 47.10p 45.00p 46.50p 3150
18/07/2025 45.00p 47.80p 45.00p 47.00p 34340
17/07/2025 47.00p 48.00p 44.90p 47.00p 76622
16/07/2025 46.00p 47.00p 43.20p 46.00p 190294
15/07/2025 43.00p 46.00p 43.00p 44.50p 23625
14/07/2025 44.80p 45.70p 43.54p 44.50p 6667
11/07/2025 44.80p 46.80p 42.00p 44.00p 107974
10/07/2025 43.00p 44.00p 42.00p 43.40p 76073
09/07/2025 41.00p 43.00p 39.20p 42.50p 58751
08/07/2025 40.00p 40.50p 40.00p 40.00p 36778
07/07/2025 38.00p 41.00p 38.46p 39.50p 5951
04/07/2025 38.00p 38.50p 38.10p 38.10p 0
03/07/2025 38.00p 38.50p 37.51p 38.50p 20054
02/07/2025 38.00p 39.00p 38.00p 39.00p 4940
01/07/2025 40.00p 41.00p 39.50p 39.50p 30510
30/06/2025 40.60p 42.00p 39.11p 40.50p 138922
27/06/2025 40.60p 43.66p 40.40p 40.40p 75931
26/06/2025 40.00p 41.31p 40.74p 41.30p 23891
25/06/2025 40.00p 42.30p 38.00p 42.30p 267402
24/06/2025 37.00p 40.45p 39.30p 40.00p 9413
23/06/2025 37.00p 42.00p 39.30p 40.00p 87779
20/06/2025 37.00p 41.97p 37.00p 40.50p 222755
19/06/2025 37.00p 37.00p 36.37p 36.50p 19832
18/06/2025 36.00p 36.75p 36.00p 36.50p 8391
17/06/2025 36.00p 37.00p 36.37p 36.50p 12650
16/06/2025 36.00p 37.00p 34.20p 36.50p 136025
13/06/2025 35.00p 35.50p 35.00p 35.00p 20000
12/06/2025 35.00p 35.68p 35.00p 35.00p 1104
11/06/2025 35.00p 35.00p 34.00p 35.00p 41620
10/06/2025 35.00p 36.80p 34.00p 35.20p 71071
09/06/2025 34.00p 35.64p 35.00p 35.00p 10253
06/06/2025 34.00p 37.00p 34.00p 35.00p 49400
05/06/2025 36.00p 36.46p 34.50p 34.50p 3068
04/06/2025 36.00p 35.95p 35.50p 35.50p 5558
03/06/2025 36.00p 38.00p 34.20p 35.50p 71230
02/06/2025 37.00p 38.00p 36.10p 37.00p 43076
30/05/2025 37.00p 38.00p 37.00p 38.00p 2800
29/05/2025 37.00p 39.00p 37.00p 38.00p 14733
28/05/2025 38.00p 39.15p 37.00p 38.00p 46313
27/05/2025 40.00p 39.30p 38.04p 39.00p 46145
23/05/2025 40.00p 40.00p 37.50p 38.50p 57853
22/05/2025 38.00p 40.00p 38.20p 39.00p 75292
21/05/2025 38.00p 39.68p 38.00p 39.00p 4820
20/05/2025 38.00p 40.00p 38.00p 38.00p 58398
19/05/2025 38.00p 41.00p 38.00p 38.00p 65984
16/05/2025 39.40p 40.00p 37.00p 38.00p 175426
15/05/2025 38.00p 38.70p 36.75p 37.50p 27146
14/05/2025 38.00p 39.00p 36.75p 37.50p 14018
13/05/2025 38.00p 39.00p 36.00p 38.00p 78170
12/05/2025 37.00p 38.98p 36.98p 37.30p 301517
09/05/2025 35.00p 36.40p 34.20p 35.30p 70268
08/05/2025 35.00p 37.00p 34.40p 36.50p 27745
07/05/2025 35.00p 37.20p 33.00p 35.70p 151614
06/05/2025 33.00p 34.20p 33.00p 34.20p 70860
02/05/2025 31.00p 34.00p 31.54p 32.50p 15769
01/05/2025 31.00p 33.00p 32.00p 32.00p 6
30/04/2025 31.00p 32.50p 32.47p 32.50p 124
29/04/2025 31.00p 33.00p 30.80p 33.00p 27027
28/04/2025 32.00p 32.22p 32.00p 32.00p 126
25/04/2025 32.00p 32.89p 31.00p 32.00p 11267
24/04/2025 32.00p 32.89p 31.61p 32.00p 29687
23/04/2025 32.00p 32.80p 32.00p 32.00p 23816
22/04/2025 32.00p 34.03p 32.00p 32.50p 189290
17/04/2025 32.00p 34.00p 33.00p 33.00p 0
16/04/2025 32.00p 34.00p 29.00p 34.00p 186086
15/04/2025 31.00p 30.50p 29.00p 30.50p 54096
14/04/2025 31.00p 31.00p 29.00p 30.30p 2366
11/04/2025 29.00p 30.20p 27.00p 30.20p 72291
10/04/2025 25.60p 28.00p 25.60p 27.50p 72451
09/04/2025 24.60p 25.00p 24.60p 25.00p 12071
08/04/2025 20.00p 23.80p 21.20p 23.80p 184103
07/04/2025 20.00p 20.10p 20.00p 20.00p 4081
04/04/2025 20.00p 22.00p 20.00p 21.00p 33901
03/04/2025 21.00p 21.00p 20.10p 21.00p 5000
02/04/2025 21.00p 21.29p 21.00p 21.00p 6197
01/04/2025 21.00p 21.75p 20.10p 21.00p 55102
31/03/2025 22.00p 21.50p 21.05p 21.50p 15496
28/03/2025 22.00p 21.50p 21.05p 21.50p 4751
27/03/2025 22.00p 21.77p 21.05p 21.50p 14649
26/03/2025 22.00p 23.70p 21.00p 21.50p 76030
25/03/2025 25.60p 22.50p 22.00p 22.50p 1022
24/03/2025 25.60p 23.28p 22.00p 23.00p 29398
21/03/2025 25.60p 25.60p 22.20p 23.60p 70077
20/03/2025 25.40p 26.20p 25.40p 26.20p 752
19/03/2025 27.00p 27.00p 25.00p 25.80p 68634
18/03/2025 23.00p 26.55p 22.75p 25.50p 61247
17/03/2025 24.00p 23.10p 21.14p 21.50p 18063
14/03/2025 24.00p 23.80p 21.23p 22.40p 7886
13/03/2025 24.00p 23.38p 21.59p 22.40p 24687
12/03/2025 24.00p 24.00p 21.50p 21.50p 2592
11/03/2025 23.00p 23.00p 23.00p 23.00p 0
10/03/2025 23.00p 23.16p 22.10p 23.00p 25272
07/03/2025 22.00p 23.80p 23.00p 23.00p 3384
06/03/2025 22.00p 23.70p 23.00p 23.00p 1500
05/03/2025 22.00p 23.70p 22.00p 22.00p 11722
04/03/2025 24.00p 23.70p 22.00p 23.00p 8668
03/03/2025 24.00p 24.00p 21.00p 23.00p 121068
28/02/2025 24.00p 25.53p 24.00p 24.70p 25642
27/02/2025 24.00p 25.48p 25.00p 25.00p 3300
26/02/2025 24.00p 25.70p 24.00p 25.00p 49536
25/02/2025 24.00p 26.00p 24.00p 25.00p 7576

*Close Price adjusted for both dividends and splits