ProService Building Services Marketplace Plc (AIM:PRO)
London
· Delayed Price · Currency is GBP · Price in GBX 4.250
-0.240 (-5.35%)
Apr 28, 2026, 4:40 PM GMT
AIM:PRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.46 | 4.36 | 4.01 | 4.25 | 4.25 | -5.35% | 451,521 |
| Apr 27, 2026 | 4.49 | 4.67 | 4.28 | 4.49 | 4.49 | 4.91% | 67,383 |
| Apr 24, 2026 | 4.71 | 4.71 | 4.28 | 4.28 | 4.28 | -4.99% | 8,077 |
| Apr 23, 2026 | 4.72 | 4.72 | 4.29 | 4.51 | 4.51 | -0.77% | 5,044 |
| Apr 22, 2026 | 4.67 | 4.71 | 4.40 | 4.54 | 4.54 | 0.89% | 362,556 |
| Apr 21, 2026 | 4.50 | 4.62 | 4.09 | 4.50 | 4.50 | 7.14% | 348,258 |
| Apr 20, 2026 | 4.11 | 4.49 | 4.11 | 4.20 | 4.20 | -3.67% | 284,146 |
| Apr 17, 2026 | 4.38 | 4.82 | 4.01 | 4.36 | 4.36 | 1.63% | 347,600 |
| Apr 16, 2026 | 4.38 | 4.38 | 4.10 | 4.29 | 4.29 | 3.12% | 164,357 |
| Apr 15, 2026 | 4.71 | 4.99 | 4.00 | 4.16 | 4.16 | -16.13% | 974,297 |
| Apr 14, 2026 | 4.30 | 5.36 | 3.97 | 4.96 | 4.96 | 6.67% | 1,484,814 |
| Apr 13, 2026 | 4.71 | 4.99 | 4.22 | 4.65 | 4.65 | 3.33% | 93,081 |
| Apr 10, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -2.07% | 528,453 |
| Apr 9, 2026 | 5.48 | 5.48 | 4.29 | 4.60 | 4.60 | -3.26% | 275,967 |
| Apr 8, 2026 | 4.75 | 5.23 | 4.75 | 4.75 | 4.75 | -0.63% | 32,732 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.20 | 4.78 | 4.78 | 1.16% | 442,728 |
| Apr 2, 2026 | 4.52 | 5.20 | 4.12 | 4.73 | 4.73 | -8.16% | 555,049 |
| Apr 1, 2026 | 5.04 | 5.50 | 4.50 | 5.15 | 5.15 | 7.19% | 60,975 |
| Mar 31, 2026 | 4.94 | 5.50 | 4.50 | 4.80 | 4.80 | -7.69% | 608,988 |
| Mar 30, 2026 | 5.36 | 5.50 | 4.81 | 5.20 | 5.20 | 1.17% | 56,320 |
| Mar 27, 2026 | 5.48 | 5.48 | 4.66 | 5.14 | 5.14 | 7.08% | 30,442 |
| Mar 26, 2026 | 5.98 | 5.98 | 4.60 | 4.80 | 4.80 | -14.89% | 238,021 |
| Mar 25, 2026 | 5.20 | 5.98 | 5.20 | 5.64 | 5.64 | 3.68% | 25,134 |
| Mar 24, 2026 | 5.50 | 5.58 | 4.77 | 5.44 | 5.44 | 9.46% | 494,662 |
| Mar 23, 2026 | 6.50 | 6.98 | 4.97 | 4.97 | 4.97 | -19.84% | 1,329,376 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.20 | 6.20 | 6.20 | -3.73% | 48,673 |
| Mar 19, 2026 | 6.38 | 6.80 | 6.20 | 6.44 | 6.44 | -3.88% | 161,013 |
| Mar 18, 2026 | 6.43 | 7.18 | 6.23 | 6.70 | 6.70 | 3.40% | 31,062 |
| Mar 17, 2026 | 6.66 | 7.48 | 6.48 | 6.48 | 6.48 | -7.43% | 95,558 |
| Mar 16, 2026 | 7.50 | 7.50 | 6.60 | 7.00 | 7.00 | - | 128,984 |
| Mar 13, 2026 | 6.90 | 7.48 | 6.60 | 7.00 | 7.00 | 6.38% | 2,012 |
| Mar 12, 2026 | 6.62 | 7.48 | 6.52 | 6.58 | 6.58 | -1.20% | 89,825 |
| Mar 11, 2026 | 6.70 | 7.48 | 6.42 | 6.66 | 6.66 | -1.04% | 425,624 |
| Mar 10, 2026 | 7.12 | 7.20 | 6.50 | 6.73 | 6.73 | -5.74% | 752,756 |
| Mar 9, 2026 | 7.90 | 8.00 | 7.00 | 7.14 | 7.14 | -5.31% | 79,701 |
| Mar 6, 2026 | 7.64 | 7.70 | 7.64 | 7.54 | 7.54 | 3.29% | 14,409 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.30 | 0.69% | 120,499 |
| 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 | 7.33 | 7.70 | 7.70 | 2.26% | 32,017 |
| 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 | 7.52 | 7.98 | 7.30 | 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 | 7.83 | 7.00 | 7.20 | 7.20 | -5.26% | 85,387 |
| Feb 18, 2026 | 7.00 | 7.98 | 7.00 | 7.60 | 7.60 | 3.54% | 200,573 |
| 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% | 677,827 |
| Feb 11, 2026 | 7.57 | 8.00 | 7.50 | 7.71 | 7.71 | 4.19% | 295,950 |
| Feb 10, 2026 | 7.60 | 7.74 | 7.06 | 7.40 | 7.40 | - | 1,043,045 |
| 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 | 8.48 | 6.88 | 7.85 | 7.85 | 8.43% | 7,092,095 |
| 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 | 6.60 | 7.00 | 6.35 | 6.56 | 6.56 | 0.61% | 616,590 |
| 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% | 1,443,051 |
| Jan 13, 2026 | 6.10 | 6.88 | 6.04 | 6.15 | 6.15 | -3.00% | 249,128 |
| Jan 12, 2026 | 6.30 | 6.60 | 6.10 | 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% | 1,610,210 |
| Jan 2, 2026 | 6.92 | 7.78 | 6.90 | 7.29 | 7.29 | -1.35% | 456,127 |
| 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 |