ProService Building Services Marketplace Plc (AIM:PRO)
London
· Delayed Price · Currency is GBP · Price in GBX 7.26
+0.01 (0.17%)
Mar 5, 2026, 2:53 PM GMT
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2.07% | 27 |
| Mar 4, 2026 | 7.38 | 7.38 | 7.21 | 7.25 | 7.25 | 0.69% | 26,223 |
| Mar 3, 2026 | 7.42 | 8.00 | 7.17 | 7.20 | 7.20 | -6.49% | 178,330 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.70 | 7.70 | 2.26% | 32,016 |
| Feb 27, 2026 | 7.78 | 7.86 | 7.25 | 7.53 | 7.53 | 0.40% | 519,546 |
| Feb 26, 2026 | 7.26 | 7.98 | 7.26 | 7.50 | 7.50 | -1.83% | 103,722 |
| Feb 25, 2026 | 7.98 | 7.70 | 7.52 | 7.64 | 7.64 | - | 73,442 |
| Feb 24, 2026 | 7.32 | 7.98 | 7.02 | 7.64 | 7.64 | - | 52,739 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.30 | 7.64 | 7.64 | 0.53% | 78,462 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.30 | 7.60 | 7.60 | 5.56% | 111,883 |
| Feb 19, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -5.26% | 85,388 |
| Feb 18, 2026 | 7.00 | 7.42 | 7.00 | 7.60 | 7.60 | 3.54% | 200,574 |
| Feb 17, 2026 | 7.48 | 7.98 | 7.03 | 7.34 | 7.34 | 1.10% | 130,673 |
| Feb 16, 2026 | 8.00 | 8.00 | 7.26 | 7.26 | 7.26 | -5.22% | 214,752 |
| Feb 13, 2026 | 7.22 | 8.00 | 7.22 | 7.66 | 7.66 | 2.00% | 77,220 |
| Feb 12, 2026 | 7.50 | 8.00 | 7.02 | 7.51 | 7.51 | -2.59% | 652,827 |
| Feb 11, 2026 | 7.57 | 8.00 | 7.50 | 7.71 | 7.71 | 4.19% | 295,950 |
| Feb 10, 2026 | 7.06 | 7.62 | 7.40 | 7.40 | 7.40 | - | 1,043,046 |
| Feb 9, 2026 | 7.78 | 7.78 | 7.10 | 7.40 | 7.40 | 2.78% | 226,428 |
| Feb 6, 2026 | 7.52 | 8.00 | 7.30 | 7.20 | 7.20 | -8.28% | 1,474,753 |
| Feb 5, 2026 | 7.48 | 8.18 | 7.40 | 7.85 | 7.85 | 8.43% | 5,172,876 |
| Feb 4, 2026 | 7.48 | 7.48 | 6.82 | 7.24 | 7.24 | 1.12% | 77,163 |
| Feb 3, 2026 | 6.74 | 7.48 | 6.74 | 7.16 | 7.16 | 1.56% | 743,373 |
| Feb 2, 2026 | 6.60 | 7.35 | 6.60 | 7.05 | 7.05 | 0.71% | 2,393,484 |
| Jan 30, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 8.36% | 15,003,490 |
| Jan 29, 2026 | 6.70 | 6.71 | 6.46 | 6.46 | 6.46 | -4.44% | 969,671 |
| Jan 28, 2026 | 6.80 | 7.48 | 6.55 | 6.76 | 6.76 | -3.70% | 607,297 |
| Jan 27, 2026 | 7.00 | 7.48 | 6.62 | 7.02 | 7.02 | -3.70% | 248,286 |
| Jan 26, 2026 | 7.20 | 7.48 | 7.00 | 7.29 | 7.29 | 0.69% | 425,813 |
| Jan 23, 2026 | 7.02 | 7.48 | 7.00 | 7.24 | 7.24 | -0.14% | 155,922 |
| Jan 22, 2026 | 7.30 | 7.50 | 7.02 | 7.25 | 7.25 | - | 541,830 |
| Jan 21, 2026 | 6.94 | 7.28 | 6.52 | 7.25 | 7.25 | 6.62% | 811,953 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 3.66% | 184,863 |
| Jan 19, 2026 | 6.84 | 6.60 | 6.56 | 6.56 | 6.56 | 0.61% | 596,591 |
| Jan 16, 2026 | 6.40 | 7.00 | 6.02 | 6.52 | 6.52 | 5.50% | 8,181,128 |
| Jan 15, 2026 | 6.40 | 6.50 | 6.20 | 6.18 | 6.18 | -1.90% | 1,698,109 |
| Jan 14, 2026 | 6.38 | 6.50 | 6.00 | 6.30 | 6.30 | 2.44% | 1,193,051 |
| Jan 13, 2026 | 6.10 | 6.88 | 6.04 | 6.15 | 6.15 | -3.00% | 249,128 |
| Jan 12, 2026 | 6.14 | 6.30 | 6.30 | 6.34 | 6.34 | -1.25% | 976,834 |
| Jan 9, 2026 | 6.40 | 6.88 | 6.30 | 6.42 | 6.42 | -3.31% | 291,085 |
| Jan 8, 2026 | 6.98 | 6.98 | 6.40 | 6.64 | 6.64 | -0.75% | 4,854 |
| Jan 7, 2026 | 6.70 | 6.98 | 6.17 | 6.69 | 6.69 | 3.08% | 79,092 |
| Jan 6, 2026 | 6.20 | 6.70 | 6.20 | 6.49 | 6.49 | -3.13% | 5,827,130 |
| Jan 5, 2026 | 6.96 | 7.62 | 5.94 | 6.70 | 6.70 | -8.09% | 1,530,210 |
| Jan 2, 2026 | 7.04 | 6.92 | 6.90 | 7.29 | 7.29 | -1.35% | 406,127 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.01 | 7.39 | 7.39 | 4.08% | 32,078 |
| Dec 30, 2025 | 7.00 | 7.70 | 6.80 | 7.10 | 7.10 | -3.40% | 594,628 |
| Dec 29, 2025 | 7.28 | 8.00 | 7.20 | 7.35 | 7.35 | -3.92% | 167,992 |
| Dec 24, 2025 | 8.00 | 8.00 | 7.98 | 7.65 | 7.65 | -0.52% | 462 |
| Dec 23, 2025 | 7.50 | 8.00 | 7.19 | 7.69 | 7.69 | 1.18% | 53,028 |
| Dec 22, 2025 | 7.52 | 8.24 | 7.52 | 7.60 | 7.60 | -3.92% | 113,239 |
| Dec 19, 2025 | 7.50 | 8.22 | 7.50 | 7.91 | 7.91 | -4.70% | 1,278,431 |
| Dec 18, 2025 | 8.30 | 8.98 | 8.00 | 8.30 | 8.30 | - | 16,470 |
| Dec 17, 2025 | 8.60 | 8.72 | 8.00 | 8.30 | 8.30 | -4.49% | 554,996 |
| Dec 16, 2025 | 8.60 | 9.00 | 8.58 | 8.69 | 8.69 | -0.80% | 33,671 |
| Dec 15, 2025 | 8.50 | 9.00 | 8.50 | 8.76 | 8.76 | -0.90% | 69,326 |
| Dec 12, 2025 | 8.70 | 9.00 | 8.70 | 8.84 | 8.84 | - | 13,222 |
| Dec 11, 2025 | 8.80 | 9.48 | 8.50 | 8.84 | 8.84 | -2.96% | 112,370 |
| Dec 10, 2025 | 8.70 | 9.38 | 8.58 | 9.11 | 9.11 | 0.22% | 340,111 |
| Dec 9, 2025 | 8.70 | 9.46 | 8.60 | 9.09 | 9.09 | 0.55% | 93,770 |
| Dec 8, 2025 | 9.00 | 9.48 | 8.53 | 9.04 | 9.04 | 1.57% | 264,439 |
| Dec 5, 2025 | 8.80 | 9.40 | 8.80 | 8.90 | 8.90 | -1.33% | 229,589 |
| Dec 4, 2025 | 9.08 | 9.48 | 8.60 | 9.02 | 9.02 | -0.77% | 408,948 |
| Dec 3, 2025 | 8.88 | 9.36 | 8.63 | 9.09 | 9.09 | 2.25% | 56,576 |
| Dec 2, 2025 | 9.18 | 8.60 | 8.60 | 8.89 | 8.89 | -0.56% | 32,879 |
| Dec 1, 2025 | 8.70 | 9.50 | 8.64 | 8.94 | 8.94 | -1.65% | 156,405 |
| Nov 28, 2025 | 8.80 | 9.48 | 8.76 | 9.09 | 9.09 | 0.55% | 121,148 |
| Nov 27, 2025 | 8.80 | 9.40 | 8.80 | 9.04 | 9.04 | -0.77% | 23,365 |
| Nov 26, 2025 | 8.70 | 9.48 | 8.70 | 9.11 | 9.11 | 1.22% | 144,986 |
| Nov 25, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 382,185 |
| Nov 24, 2025 | 9.00 | 9.20 | 8.80 | 8.80 | 8.80 | -3.72% | 46,254 |
| Nov 21, 2025 | 8.90 | 9.46 | 8.75 | 9.14 | 9.14 | -0.22% | 202,538 |
| Nov 20, 2025 | 8.85 | 9.50 | 8.62 | 9.16 | 9.16 | 4.09% | 12,379 |
| Nov 19, 2025 | 8.80 | 9.48 | 8.80 | 8.80 | 8.80 | -0.45% | 150,521 |
| Nov 18, 2025 | 9.02 | 9.48 | 8.82 | 8.84 | 8.84 | -1.12% | 276,168 |
| Nov 17, 2025 | 9.00 | 9.70 | 8.94 | 8.94 | 8.94 | -1.54% | 269,615 |
| Nov 14, 2025 | 9.00 | 9.54 | 9.00 | 9.08 | 9.08 | 0.22% | 943,007 |
| Nov 13, 2025 | 8.92 | 9.38 | 8.90 | 9.06 | 9.06 | -0.88% | 1,004,757 |
| Nov 12, 2025 | 9.20 | 9.40 | 8.97 | 9.14 | 9.14 | 0.44% | 822,404 |
| Nov 11, 2025 | 9.30 | 9.72 | 9.04 | 9.10 | 9.10 | -3.19% | 688,099 |
| Nov 10, 2025 | 9.72 | 9.72 | 9.30 | 9.40 | 9.40 | -1.16% | 24,701 |
| Nov 7, 2025 | 9.30 | 9.72 | 9.00 | 9.51 | 9.51 | 2.26% | 7,731,498 |
| Nov 6, 2025 | 9.26 | 9.40 | 9.20 | 9.30 | 9.30 | - | 71,559 |
| Nov 5, 2025 | 9.34 | 9.78 | 9.30 | 9.30 | 9.30 | -1.06% | 213,904 |
| Nov 4, 2025 | 9.42 | 9.98 | 9.30 | 9.40 | 9.40 | -0.84% | 266,919 |
| Nov 3, 2025 | 9.66 | 9.76 | 9.39 | 9.48 | 9.48 | -2.27% | 189,473 |
| Oct 31, 2025 | 9.42 | 9.78 | 9.30 | 9.70 | 9.70 | 2.32% | 104,174 |
| Oct 30, 2025 | 9.50 | 9.98 | 9.30 | 9.48 | 9.48 | -2.27% | 198,044 |
| Oct 29, 2025 | 9.42 | 9.82 | 9.30 | 9.70 | 9.70 | 2.54% | 373,353 |
| Oct 28, 2025 | 9.46 | 9.90 | 9.20 | 9.46 | 9.46 | 1.72% | 38,018 |
| Oct 27, 2025 | 9.20 | 9.88 | 9.20 | 9.30 | 9.30 | 2.42% | 91,179 |
| Oct 24, 2025 | 9.30 | 9.82 | 9.08 | 9.08 | 9.08 | -1.30% | 270,115 |
| Oct 23, 2025 | 9.10 | 9.88 | 8.96 | 9.20 | 9.20 | -1.08% | 325,239 |
| Oct 22, 2025 | 9.20 | 9.50 | 9.10 | 9.30 | 9.30 | -0.53% | 420,330 |
| Oct 21, 2025 | 9.52 | 10.00 | 9.20 | 9.35 | 9.35 | -1.58% | 954,813 |
| Oct 20, 2025 | 9.48 | 9.60 | 9.10 | 9.50 | 9.50 | 3.71% | 549,243 |
| Oct 17, 2025 | 9.10 | 9.48 | 8.70 | 9.16 | 9.16 | -0.65% | 1,265,069 |
| Oct 16, 2025 | 9.10 | 9.30 | 9.00 | 9.22 | 9.22 | 0.77% | 8,575,496 |
| Oct 15, 2025 | 9.20 | 9.64 | 9.00 | 9.15 | 9.15 | -1.61% | 1,145,290 |
| Oct 14, 2025 | 9.00 | 9.50 | 9.00 | 9.30 | 9.30 | - | 440,100 |