ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2026 51.00p 53.00p 49.20p 51.00p 81412
12/11/2026 51.00p 51.00p 48.50p 48.50p 15131
11/11/2026 49.00p 51.00p 48.00p 48.50p 18620
10/11/2026 49.00p 51.00p 48.00p 49.50p 5090
09/11/2026 47.20p 48.89p 46.48p 48.50p 29557
06/11/2026 47.20p 50.00p 46.49p 48.00p 22551
05/11/2026 50.00p 50.00p 48.00p 50.00p 2546
04/11/2026 48.00p 50.00p 48.00p 49.00p 3121
03/11/2026 48.00p 49.00p 48.00p 49.00p 300
02/11/2026 49.60p 50.00p 48.00p 49.00p 17
30/10/2026 49.60p 50.00p 45.55p 50.00p 8415
29/10/2026 46.00p 49.60p 44.60p 47.30p 1241
28/10/2026 47.60p 47.60p 47.20p 47.60p 10245
27/10/2026 45.00p 48.00p 45.00p 46.50p 1514
26/10/2026 46.00p 48.00p 46.00p 46.00p 12489
23/10/2026 46.00p 46.00p 43.00p 46.00p 28
22/10/2026 46.00p 48.00p 43.00p 46.00p 88
21/10/2026 46.00p 46.48p 45.50p 46.00p 8670
20/10/2026 44.00p 45.50p 44.00p 45.50p 25005
19/10/2026 47.80p 48.00p 47.80p 48.00p 13
16/10/2026 47.80p 48.00p 44.00p 46.00p 7827
15/10/2026 44.00p 47.80p 43.00p 47.00p 77851
14/10/2026 40.00p 42.72p 40.00p 42.00p 23763
13/10/2026 42.00p 43.40p 40.00p 42.00p 54790
12/10/2026 43.00p 44.00p 41.67p 44.00p 14739
09/10/2026 40.40p 45.00p 40.62p 45.00p 19159
08/10/2026 40.40p 45.00p 40.40p 42.70p 1181
07/10/2026 40.40p 44.20p 40.40p 42.70p 4630
06/10/2026 45.40p 45.40p 40.67p 41.20p 17172
05/10/2026 42.60p 43.80p 42.00p 43.00p 19210
02/10/2026 43.00p 46.80p 43.00p 43.80p 27407
01/10/2026 43.20p 47.00p 43.20p 45.00p 52876
30/09/2026 44.00p 44.80p 44.00p 44.50p 14435
29/09/2026 50.00p 50.00p 43.00p 44.40p 232523
28/09/2026 50.00p 50.00p 45.83p 47.50p 20016
25/09/2026 50.00p 50.00p 45.20p 47.50p 81
24/09/2026 47.00p 47.50p 45.97p 47.50p 1901
23/09/2026 47.00p 47.60p 47.50p 47.50p 0
22/09/2026 47.00p 48.45p 45.97p 47.60p 3017
21/09/2026 47.00p 50.00p 46.26p 47.50p 27224
18/09/2026 47.00p 50.00p 47.00p 50.00p 50625
17/09/2026 50.00p 50.00p 48.00p 50.00p 1
16/09/2026 47.00p 48.00p 46.74p 48.00p 62944
15/09/2026 49.00p 50.00p 46.50p 46.50p 4015
14/09/2026 49.00p 49.00p 45.00p 49.00p 37036
11/09/2026 49.00p 49.00p 45.00p 48.00p 6
10/09/2026 49.00p 49.00p 46.00p 47.00p 41012
09/09/2026 49.00p 49.00p 47.00p 47.00p 6423
08/09/2026 49.00p 49.00p 46.21p 47.00p 29812
07/09/2026 49.00p 49.62p 48.03p 48.80p 3586
04/09/2026 49.00p 50.00p 47.82p 48.30p 16118
03/09/2026 47.20p 50.00p 45.20p 47.80p 18057
02/09/2026 48.00p 51.00p 46.20p 48.00p 23128
01/09/2026 51.00p 52.00p 49.50p 49.50p 72
28/08/2026 52.00p 52.00p 50.00p 50.00p 247
27/08/2026 52.00p 52.00p 48.00p 50.00p 177
26/08/2026 50.00p 51.36p 49.25p 50.00p 36309
25/08/2026 52.00p 52.00p 50.50p 50.50p 13834
24/08/2026 53.00p 53.00p 51.50p 51.50p 0
21/08/2026 53.00p 53.00p 50.93p 53.00p 264170
20/08/2026 50.00p 53.00p 50.93p 51.50p 14033
19/08/2026 50.00p 55.00p 50.00p 52.50p 207
18/08/2026 54.00p 52.50p 51.88p 52.50p 1314
14/08/2026 54.00p 54.00p 52.00p 52.00p 1866
13/08/2026 54.00p 54.00p 54.00p 54.00p 182
12/08/2026 52.00p 54.00p 51.24p 52.00p 15322
11/08/2026 52.00p 51.50p 50.00p 51.50p 10000
10/08/2026 52.00p 53.50p 50.00p 50.00p 33959
07/08/2026 52.00p 52.00p 48.00p 51.00p 142283
06/08/2026 52.00p 52.00p 48.00p 52.00p 14185
05/08/2026 52.00p 52.00p 50.00p 52.00p 10444
04/08/2026 49.00p 52.00p 48.00p 52.00p 11748
03/08/2026 52.00p 53.00p 48.00p 53.00p 93068
31/07/2026 51.00p 52.00p 49.56p 52.00p 27039
30/07/2026 52.00p 52.00p 50.08p 52.00p 10661
29/07/2026 52.00p 52.00p 49.52p 52.00p 4879
27/07/2026 52.00p 52.00p 49.50p 52.00p 2653
24/07/2026 48.00p 49.50p 49.50p 49.50p 6666
23/07/2026 48.00p 49.50p 48.00p 49.50p 1502
22/07/2026 51.00p 52.00p 47.00p 49.50p 7491
21/07/2026 47.00p 52.00p 47.00p 49.50p 14097
20/07/2026 52.00p 52.00p 47.40p 52.00p 145
17/07/2026 52.00p 52.00p 49.80p 52.00p 7756
16/07/2026 52.00p 52.00p 50.00p 52.00p 43801
15/07/2026 49.60p 52.50p 48.64p 51.00p 76115
14/07/2026 49.60p 49.60p 48.64p 49.60p 822
13/07/2026 49.60p 49.60p 47.99p 49.60p 3735
10/07/2026 48.00p 49.60p 45.96p 49.60p 110732
09/07/2026 48.00p 48.00p 45.62p 48.00p 27393
08/07/2026 48.00p 48.00p 46.00p 48.00p 548
07/07/2026 44.60p 47.00p 44.60p 47.00p 1376
06/07/2026 44.60p 48.00p 44.60p 47.50p 9660
03/07/2026 44.60p 48.00p 44.60p 46.30p 1678
02/07/2026 48.00p 48.00p 45.79p 48.00p 23783
01/07/2026 44.80p 48.00p 44.60p 48.00p 10992
30/06/2026 48.00p 48.00p 45.38p 48.00p 32058
29/06/2026 47.00p 47.00p 43.20p 47.00p 43472
26/06/2026 47.00p 47.89p 43.77p 45.10p 117559
25/06/2026 42.80p 46.00p 40.46p 44.00p 255425
24/06/2026 41.00p 44.00p 39.45p 42.20p 317309
23/06/2026 37.20p 40.00p 37.20p 38.60p 10117
22/06/2026 39.00p 40.40p 37.20p 38.60p 94076
19/06/2026 37.80p 39.00p 36.00p 36.00p 71341
18/06/2026 37.80p 37.80p 35.00p 35.00p 9857
17/06/2026 35.00p 37.77p 35.00p 35.00p 3209
16/06/2026 35.00p 36.01p 35.00p 35.00p 5298
15/06/2026 35.20p 35.20p 35.00p 35.00p 3501
12/06/2026 37.20p 37.52p 35.20p 36.60p 44452
11/06/2026 35.00p 35.00p 35.00p 35.00p 10143
10/06/2026 35.00p 36.60p 35.00p 35.00p 2
09/06/2026 37.40p 37.52p 36.60p 36.60p 2
08/06/2026 37.40p 38.00p 35.00p 36.60p 69598
05/06/2026 37.00p 37.00p 36.00p 36.00p 26694
04/06/2026 37.00p 37.00p 35.00p 35.00p 55
03/06/2026 35.00p 35.00p 35.00p 35.00p 22
02/06/2026 35.00p 37.40p 35.00p 35.00p 513
01/06/2026 35.00p 35.00p 35.00p 35.00p 323
29/05/2026 37.40p 38.00p 36.01p 36.20p 46520
28/05/2026 35.00p 35.00p 35.00p 35.00p 273
27/05/2026 35.00p 37.40p 35.00p 35.00p 68
26/05/2026 37.00p 36.60p 36.50p 36.50p 0
22/05/2026 37.00p 37.20p 34.00p 36.60p 10168
21/05/2026 36.00p 37.00p 35.50p 35.50p 53057
20/05/2026 36.00p 36.00p 34.00p 34.00p 13468
19/05/2026 35.00p 37.00p 34.25p 35.50p 67542
15/05/2026 37.80p 37.10p 35.00p 36.40p 34334
14/05/2026 37.80p 37.80p 36.70p 36.70p 18500
12/05/2026 37.80p 37.80p 35.00p 35.00p 23361
11/05/2026 37.80p 37.80p 35.00p 35.00p 146425
08/05/2026 38.00p 38.00p 35.26p 36.60p 42194
07/05/2026 38.00p 38.00p 35.25p 36.30p 28823
06/05/2026 38.00p 38.00p 36.50p 36.60p 63000
05/05/2026 35.00p 35.00p 34.00p 34.00p 15839
01/05/2026 35.00p 35.25p 35.00p 35.00p 1412
30/04/2026 35.00p 36.00p 35.00p 35.00p 243
29/04/2026 36.60p 37.00p 36.00p 36.00p 10013
28/04/2026 35.20p 38.00p 35.00p 35.00p 52445
27/04/2026 37.80p 37.60p 36.00p 36.00p 109032
23/04/2026 35.80p 37.80p 35.00p 36.40p 55669
22/04/2026 38.00p 39.00p 36.13p 38.00p 27285
21/04/2026 38.00p 39.00p 37.00p 38.50p 326
20/04/2026 38.00p 38.00p 35.20p 37.00p 30886
17/04/2026 38.00p 38.00p 38.00p 38.00p 80
16/04/2026 36.00p 38.00p 36.00p 38.00p 35164
15/04/2026 36.00p 36.00p 35.51p 36.00p 5520
14/04/2026 37.20p 40.00p 35.00p 36.00p 181432
13/04/2026 37.00p 39.00p 37.00p 38.00p 53607
10/04/2026 37.00p 37.50p 34.20p 36.60p 109185
09/04/2026 37.00p 37.00p 34.20p 35.50p 128205
08/04/2026 36.00p 36.50p 36.00p 36.50p 67066
07/04/2026 33.00p 37.40p 33.00p 34.00p 349047
02/04/2026 31.00p 33.00p 31.22p 32.00p 11260
01/04/2026 31.00p 32.50p 31.00p 32.00p 9358
31/03/2026 31.00p 32.68p 31.00p 32.00p 4498
30/03/2026 30.00p 32.00p 30.00p 32.00p 57250
27/03/2026 32.00p 32.00p 30.00p 31.10p 3836
26/03/2026 31.80p 32.49p 31.10p 31.10p 53907
25/03/2026 30.00p 31.80p 29.99p 30.90p 80931
24/03/2026 29.00p 31.00p 28.00p 29.90p 73065
23/03/2026 28.00p 28.93p 28.00p 28.50p 109428
20/03/2026 27.60p 28.80p 27.60p 28.40p 37829
19/03/2026 27.40p 29.80p 26.90p 26.90p 154040
18/03/2026 30.80p 30.80p 28.25p 29.10p 596
17/03/2026 30.80p 30.56p 29.10p 29.10p 16265
16/03/2026 30.80p 29.10p 29.10p 29.10p 0
12/03/2026 30.80p 30.80p 27.40p 29.10p 14839
11/03/2026 30.80p 29.10p 29.10p 29.10p 0
10/03/2026 30.80p 30.80p 29.10p 29.10p 16000
09/03/2026 30.80p 31.00p 27.40p 29.10p 11263
06/03/2026 30.80p 30.80p 29.10p 29.10p 1000
05/03/2026 31.80p 30.56p 29.10p 29.10p 84
04/03/2026 31.80p 31.80p 27.40p 29.10p 62182
03/03/2026 29.00p 30.40p 28.00p 29.10p 24565
02/03/2026 29.00p 31.80p 29.00p 30.40p 3257
27/02/2026 33.80p 31.40p 31.00p 31.40p 37800
26/02/2026 33.80p 33.80p 30.00p 30.90p 31506
25/02/2026 30.40p 33.80p 30.40p 32.10p 60
24/02/2026 30.40p 32.10p 31.30p 31.30p 0
23/02/2026 30.40p 33.80p 30.40p 32.10p 318
20/02/2026 32.00p 32.00p 31.14p 32.00p 352
19/02/2026 33.80p 32.90p 32.00p 32.00p 6025
18/02/2026 33.80p 33.80p 30.40p 31.20p 18663
17/02/2026 34.00p 34.00p 30.20p 32.00p 5187
16/02/2026 33.80p 33.80p 30.20p 32.00p 627
13/02/2026 30.80p 32.60p 30.80p 31.30p 3
12/02/2026 33.80p 33.80p 30.20p 30.80p 3129
11/02/2026 31.00p 31.10p 30.50p 30.50p 2752
10/02/2026 30.20p 33.80p 30.20p 32.00p 31147
09/02/2026 32.60p 32.60p 30.00p 32.40p 43259
06/02/2026 31.80p 31.80p 30.50p 30.50p 1082
05/02/2026 31.80p 31.80p 30.00p 30.00p 65978
04/02/2026 30.00p 33.23p 30.00p 30.90p 46060
03/02/2026 31.00p 32.90p 31.00p 32.90p 34
02/02/2026 31.00p 33.31p 31.65p 32.30p 31671
30/01/2026 31.00p 34.42p 31.00p 33.10p 2002
29/01/2026 34.80p 34.80p 31.00p 32.90p 4356
28/01/2026 31.40p 33.00p 31.20p 33.00p 18387
27/01/2026 34.80p 34.80p 31.40p 33.10p 126362
26/01/2026 35.00p 35.70p 31.40p 31.40p 194322
23/01/2026 36.00p 38.80p 35.00p 35.50p 22925

*Close Price adjusted for both dividends and splits