ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/02/2025 25.00p 26.00p 24.00p 25.00p 146490
21/02/2025 26.00p 26.00p 25.00p 25.50p 79861
20/02/2025 27.00p 29.00p 25.30p 26.50p 59618
19/02/2025 27.80p 28.50p 27.15p 28.50p 15148
18/02/2025 29.00p 29.60p 27.00p 28.90p 51770
17/02/2025 29.00p 28.50p 28.00p 28.50p 25788
14/02/2025 29.00p 29.00p 27.10p 28.50p 13170
13/02/2025 29.00p 28.50p 28.05p 28.50p 2897
12/02/2025 29.00p 30.00p 28.00p 28.50p 38479
11/02/2025 29.00p 29.70p 29.50p 29.50p 4000
10/02/2025 29.00p 30.48p 28.00p 29.50p 103766
07/02/2025 30.00p 30.67p 29.00p 30.00p 57859
06/02/2025 30.00p 31.00p 30.00p 30.50p 27005
05/02/2025 32.00p 31.00p 30.05p 30.50p 8438
04/02/2025 32.00p 30.78p 29.10p 30.50p 12936
03/02/2025 32.00p 34.00p 29.00p 30.50p 77804
31/01/2025 32.00p 33.75p 32.10p 33.00p 1777
30/01/2025 32.00p 33.80p 32.00p 32.00p 16925
29/01/2025 36.00p 33.99p 32.86p 33.40p 53952
28/01/2025 36.00p 37.00p 34.00p 34.00p 117524
27/01/2025 37.00p 39.00p 36.20p 37.00p 25568
24/01/2025 39.00p 38.50p 37.30p 38.50p 34449
23/01/2025 39.00p 40.00p 37.00p 38.50p 14423
22/01/2025 39.00p 38.00p 37.20p 38.00p 16139
21/01/2025 39.00p 39.25p 37.00p 38.00p 4646
20/01/2025 39.00p 40.00p 37.00p 38.50p 8843
17/01/2025 39.00p 39.00p 37.33p 38.00p 10075
16/01/2025 40.00p 38.80p 37.12p 38.00p 29928
15/01/2025 40.00p 39.00p 38.00p 38.00p 6059
14/01/2025 40.00p 40.00p 37.00p 38.00p 17726
13/01/2025 39.00p 41.70p 38.50p 38.50p 58300
10/01/2025 42.00p 41.55p 39.45p 40.50p 11772
09/01/2025 42.00p 43.60p 39.45p 40.00p 67023
08/01/2025 41.00p 44.00p 39.70p 42.50p 211834
07/01/2025 39.60p 40.00p 37.00p 38.50p 7700
06/01/2025 39.60p 39.60p 37.00p 38.50p 64772
03/01/2025 37.00p 39.60p 37.00p 38.30p 5330
02/01/2025 37.00p 39.60p 36.66p 38.30p 12592
31/12/2024 37.00p 37.50p 35.00p 37.50p 49073
30/12/2024 34.00p 35.50p 33.99p 35.50p 63589
27/12/2024 34.00p 34.00p 32.60p 33.30p 4831
24/12/2024 34.00p 34.00p 33.60p 33.60p 27571
23/12/2024 33.00p 33.30p 33.00p 33.30p 34544
20/12/2024 34.00p 34.74p 33.00p 33.80p 8679
19/12/2024 34.00p 34.74p 33.25p 34.00p 4275
18/12/2024 34.00p 35.00p 34.00p 34.70p 41017
17/12/2024 36.00p 36.00p 34.50p 34.60p 7181
16/12/2024 36.00p 35.74p 34.37p 35.00p 36712
13/12/2024 36.00p 36.00p 34.36p 35.00p 21347
12/12/2024 35.00p 36.00p 34.28p 35.00p 42912
11/12/2024 33.00p 36.00p 30.00p 35.00p 400852
10/12/2024 37.40p 38.60p 36.20p 37.10p 89398
09/12/2024 34.40p 39.40p 34.00p 36.80p 96362
06/12/2024 33.20p 34.69p 33.20p 33.80p 59753
05/12/2024 33.20p 34.10p 33.85p 34.10p 3000
04/12/2024 33.20p 34.77p 33.20p 34.10p 7019
03/12/2024 33.20p 35.00p 33.20p 34.10p 4658
02/12/2024 35.00p 34.98p 33.92p 34.10p 15436
29/11/2024 35.00p 34.50p 34.50p 34.50p 0
28/11/2024 35.00p 34.50p 34.14p 34.50p 13500
27/11/2024 35.00p 35.46p 34.14p 34.50p 12556
26/11/2024 35.00p 35.80p 33.74p 34.50p 2155208
25/11/2024 35.00p 35.00p 33.40p 34.10p 21888
22/11/2024 35.00p 35.00p 33.20p 34.10p 12848
21/11/2024 34.60p 35.00p 34.10p 34.10p 22046
20/11/2024 35.00p 33.99p 33.60p 33.60p 24988
19/11/2024 35.00p 36.00p 33.20p 33.80p 77202
18/11/2024 37.00p 37.87p 35.00p 35.60p 136805
15/11/2024 37.00p 38.00p 37.00p 37.50p 15432
14/11/2024 38.60p 39.36p 37.00p 37.80p 82267
13/11/2024 38.80p 41.00p 38.91p 39.00p 139860
12/11/2024 38.80p 41.60p 37.72p 40.50p 170784
11/11/2024 36.00p 38.39p 35.00p 37.00p 245725
08/11/2024 33.60p 35.85p 33.60p 35.20p 193277
07/11/2024 34.00p 35.00p 33.41p 34.50p 119218
06/11/2024 33.00p 34.60p 33.00p 33.80p 39298
05/11/2024 34.40p 37.90p 33.07p 34.40p 253210
04/11/2024 32.60p 34.40p 31.60p 33.90p 98265
01/11/2024 32.60p 33.00p 30.47p 31.80p 107441
31/10/2024 30.00p 32.60p 28.36p 31.30p 245332
30/10/2024 29.00p 29.49p 28.00p 29.00p 4088
29/10/2024 29.00p 29.50p 28.00p 29.00p 88113
28/10/2024 29.00p 30.90p 27.00p 29.00p 154721
25/10/2024 34.00p 34.00p 29.00p 30.00p 228741
24/10/2024 27.00p 34.00p 26.00p 26.50p 646292
23/10/2024 27.00p 27.00p 26.50p 26.50p 15000
22/10/2024 26.00p 27.59p 26.36p 27.00p 15000
21/10/2024 26.00p 27.00p 26.36p 27.00p 54439
18/10/2024 26.00p 27.62p 27.00p 27.00p 18387
17/10/2024 26.00p 27.62p 26.51p 27.00p 2861
16/10/2024 26.00p 27.64p 27.00p 27.00p 9309
15/10/2024 26.00p 27.00p 25.00p 26.00p 50611
14/10/2024 26.00p 25.90p 25.36p 25.90p 10515
11/10/2024 27.00p 26.64p 25.00p 26.00p 6703
10/10/2024 27.00p 26.00p 25.36p 26.00p 4128
09/10/2024 27.00p 26.50p 26.40p 26.50p 0
08/10/2024 27.00p 26.40p 26.40p 26.40p 0
07/10/2024 27.00p 26.78p 26.02p 26.40p 5088
04/10/2024 27.00p 27.00p 25.80p 26.40p 462
03/10/2024 25.80p 25.80p 25.80p 25.80p 14
02/10/2024 25.80p 27.00p 25.80p 26.50p 4930
01/10/2024 25.80p 26.10p 25.80p 26.10p 517
30/09/2024 25.80p 26.10p 26.10p 26.10p 0
27/09/2024 25.80p 26.31p 25.91p 26.10p 7386
26/09/2024 25.80p 26.10p 25.80p 26.10p 10
25/09/2024 25.80p 26.10p 25.80p 26.10p 2
24/09/2024 25.80p 26.10p 25.80p 26.10p 8
23/09/2024 26.40p 26.10p 25.91p 26.10p 516
20/09/2024 26.40p 26.29p 26.10p 26.10p 7928
19/09/2024 26.40p 26.40p 26.40p 26.40p 145
18/09/2024 25.80p 26.29p 25.80p 26.10p 4840
17/09/2024 26.40p 26.10p 26.10p 26.10p 0
16/09/2024 26.40p 26.10p 26.10p 26.10p 0
13/09/2024 26.40p 26.10p 26.10p 26.10p 0
12/09/2024 26.40p 26.10p 26.10p 26.10p 0
11/09/2024 26.40p 26.40p 26.10p 26.10p 7
10/09/2024 26.00p 26.10p 26.00p 26.10p 0

*Close Price adjusted for both dividends and splits