ProCook Group plc (LON:PROC)
London
· Delayed Price · Currency is GBP · Price in GBX 30.56
+1.46 (5.02%)
Mar 5, 2026, 9:51 AM GMT
ProCook Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.80 | 31.80 | 27.40 | 29.10 | 29.10 | - | 62,182 |
| Mar 3, 2026 | 29.00 | 30.20 | 28.00 | 29.10 | 29.10 | -4.28% | 24,565 |
| Mar 2, 2026 | 29.00 | 31.80 | 29.00 | 30.40 | 30.40 | -3.18% | 3,257 |
| Feb 27, 2026 | 31.00 | 31.00 | 31.00 | 31.40 | 31.40 | 1.62% | 37,800 |
| Feb 26, 2026 | 33.80 | 33.80 | 30.00 | 30.90 | 30.90 | -3.74% | 31,506 |
| Feb 25, 2026 | 30.40 | 33.80 | 30.40 | 32.10 | 32.10 | 2.56% | 60 |
| Feb 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.49% | - |
| Feb 23, 2026 | 30.40 | 33.80 | 30.40 | 32.10 | 32.10 | 0.31% | 318 |
| Feb 20, 2026 | 31.14 | 32.00 | 31.14 | 32.00 | 32.00 | - | 352 |
| Feb 19, 2026 | 32.90 | 32.90 | 32.90 | 32.00 | 32.00 | 2.56% | 6,025 |
| Feb 18, 2026 | 33.80 | 33.80 | 30.40 | 31.20 | 31.20 | -2.50% | 18,663 |
| Feb 17, 2026 | 34.00 | 34.00 | 30.20 | 32.00 | 32.00 | - | 5,187 |
| Feb 16, 2026 | 33.80 | 33.80 | 30.20 | 32.00 | 32.00 | 2.24% | 627 |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 31.30 | 31.30 | 1.62% | 3 |
| Feb 12, 2026 | 33.80 | 33.80 | 30.20 | 30.80 | 30.80 | 0.98% | 3,129 |
| Feb 11, 2026 | 31.00 | 31.10 | 31.00 | 30.50 | 30.50 | -4.69% | 2,750 |
| Feb 10, 2026 | 30.20 | 33.80 | 30.20 | 32.00 | 32.00 | -1.23% | 31,147 |
| Feb 9, 2026 | 32.60 | 32.60 | 30.00 | 32.40 | 32.40 | 6.23% | 43,258 |
| Feb 6, 2026 | 31.80 | 31.80 | 31.15 | 30.50 | 30.50 | 1.67% | 1,082 |
| Feb 5, 2026 | 31.80 | 31.80 | 30.25 | 30.00 | 30.00 | -2.91% | 65,977 |
| Feb 4, 2026 | 30.00 | 33.23 | 30.00 | 30.90 | 30.90 | -6.08% | 46,059 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 32.90 | 32.90 | 1.86% | 60,034 |
| Feb 2, 2026 | 31.65 | 33.31 | 31.65 | 32.30 | 32.30 | -2.42% | 31,671 |
| Jan 30, 2026 | 31.00 | 34.42 | 31.00 | 33.10 | 33.10 | 0.61% | 2,002 |
| Jan 29, 2026 | 34.80 | 34.80 | 31.00 | 32.90 | 32.90 | -0.30% | 4,356 |
| Jan 28, 2026 | 31.40 | 32.00 | 31.20 | 33.00 | 33.00 | -0.30% | 18,389 |
| Jan 27, 2026 | 34.80 | 34.80 | 31.40 | 33.10 | 33.10 | 5.41% | 126,362 |
| Jan 26, 2026 | 35.00 | 35.70 | 31.40 | 31.40 | 31.40 | -11.55% | 224,322 |
| Jan 23, 2026 | 36.00 | 38.80 | 35.00 | 35.50 | 35.50 | -5.08% | 22,924 |
| Jan 22, 2026 | 36.70 | 38.49 | 36.00 | 37.40 | 37.40 | - | 4,107 |
| Jan 21, 2026 | 38.49 | 38.49 | 36.70 | 37.40 | 37.40 | 1.36% | 26,524 |
| Jan 20, 2026 | 38.25 | 38.25 | 38.25 | 36.90 | 36.90 | -1.34% | 2,614 |
| Jan 19, 2026 | 38.80 | 38.80 | 36.50 | 37.40 | 37.40 | - | 2,209 |
| Jan 16, 2026 | 39.00 | 39.00 | 36.00 | 37.40 | 37.40 | - | 10,920 |
| Jan 15, 2026 | 37.75 | 38.50 | 37.75 | 37.40 | 37.40 | 2.75% | 8,818 |
| Jan 14, 2026 | 39.80 | 45.00 | 35.75 | 36.40 | 36.40 | -5.94% | 204,730 |
| Jan 13, 2026 | 36.20 | 41.00 | 36.20 | 38.70 | 38.70 | - | 1,937 |
| Jan 12, 2026 | 37.51 | 37.51 | 37.51 | 38.70 | 38.70 | - | 12,000 |
| Jan 9, 2026 | 39.00 | 40.00 | 36.11 | 38.70 | 38.70 | 4.31% | 57,722 |
| Jan 8, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.27% | - |
| Jan 7, 2026 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 3,146 |
| Jan 6, 2026 | 36.04 | 38.56 | 36.04 | 37.00 | 37.00 | -1.33% | 1,789 |
| Jan 5, 2026 | 35.00 | 39.00 | 35.00 | 37.50 | 37.50 | 1.35% | 1,864 |
| Jan 2, 2026 | 38.56 | 38.56 | 37.00 | 37.00 | 37.00 | 1.37% | 5,246 |
| Dec 31, 2025 | 37.00 | 39.00 | 35.75 | 36.50 | 36.50 | -2.67% | 38,924 |
| Dec 30, 2025 | 37.33 | 39.00 | 37.14 | 37.50 | 37.50 | -2.60% | 3,769 |
| Dec 29, 2025 | 37.00 | 40.00 | 37.00 | 38.50 | 38.50 | -1.28% | 14,011 |
| Dec 24, 2025 | 37.50 | 37.50 | 37.50 | 39.00 | 39.00 | 2.63% | 2,705 |
| Dec 23, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 14,200 |
| Dec 22, 2025 | 41.00 | 41.00 | 41.00 | 39.00 | 39.00 | - | 6,000 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 39.00 | 39.00 | -2.50% | 7,509 |
| Dec 18, 2025 | 37.50 | 41.00 | 37.50 | 40.00 | 40.00 | 2.56% | 11,660 |
| Dec 17, 2025 | 37.40 | 41.00 | 37.40 | 39.00 | 39.00 | - | 15,323 |
| Dec 16, 2025 | 41.00 | 41.00 | 37.00 | 39.00 | 39.00 | - | 575 |
| Dec 15, 2025 | 37.58 | 37.58 | 37.58 | 39.00 | 39.00 | - | 1,000 |
| Dec 12, 2025 | 37.00 | 41.00 | 37.00 | 39.00 | 39.00 | - | 40,918 |
| Dec 11, 2025 | 37.80 | 41.00 | 37.00 | 39.00 | 39.00 | -1.27% | 101,184 |
| Dec 10, 2025 | 36.00 | 41.00 | 36.00 | 39.50 | 39.50 | 19.70% | 645,991 |
| Dec 9, 2025 | 32.20 | 33.50 | 32.20 | 33.00 | 33.00 | -4.35% | 25,012 |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 34.50 | 34.50 | - | 977 |
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 34.50 | 34.50 | - | 2,000 |
| Dec 4, 2025 | 35.00 | 35.00 | 35.00 | 34.50 | 34.50 | - | 71 |
| Dec 3, 2025 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | - | 7,193 |
| Dec 2, 2025 | 35.22 | 36.00 | 33.00 | 34.50 | 34.50 | - | 2,606 |
| Dec 1, 2025 | 35.75 | 35.75 | 34.25 | 34.50 | 34.50 | - | 15,564 |
| Nov 28, 2025 | 35.20 | 36.00 | 34.50 | 34.50 | 34.50 | 2.68% | 18,787 |
| Nov 27, 2025 | 31.00 | 34.00 | 29.00 | 33.60 | 33.60 | 10.16% | 140,443 |
| Nov 26, 2025 | 29.00 | 30.71 | 29.00 | 30.50 | 30.50 | - | 9,695 |
| Nov 25, 2025 | 30.00 | 30.00 | 28.60 | 30.50 | 30.50 | -1.61% | 21,249 |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 31.00 | 31.00 | 3.33% | 107 |
| Nov 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Nov 20, 2025 | 31.50 | 31.50 | 31.28 | 31.00 | 31.00 | 2.31% | 4,079 |
| Nov 19, 2025 | 32.00 | 32.00 | 29.40 | 30.30 | 30.30 | -0.66% | 56,007 |
| Nov 18, 2025 | 33.00 | 33.00 | 29.76 | 30.50 | 30.50 | -4.69% | 147,003 |
| Nov 17, 2025 | 31.40 | 33.50 | 31.40 | 32.00 | 32.00 | -1.54% | 8,364 |
| Nov 14, 2025 | 32.90 | 32.90 | 31.51 | 32.50 | 32.50 | -1.52% | 47,688 |
| Nov 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 9,017 |
| Nov 12, 2025 | 31.51 | 33.00 | 31.51 | 33.00 | 33.00 | - | 1,911 |
| Nov 11, 2025 | 35.00 | 35.00 | 31.40 | 33.00 | 33.00 | 1.54% | 11,479 |
| Nov 10, 2025 | 32.00 | 34.00 | 32.00 | 32.50 | 32.50 | -1.52% | 27,051 |
| Nov 7, 2025 | 32.40 | 32.40 | 32.40 | 33.00 | 33.00 | -2.94% | 5,000 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 34.00 | 34.00 | - | 366 |
| Nov 5, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 4,685 |
| Nov 4, 2025 | 32.00 | 36.00 | 32.00 | 34.00 | 34.00 | 1.49% | 15,320 |
| Nov 3, 2025 | 32.64 | 32.70 | 32.48 | 33.50 | 33.50 | 4.69% | 123,012 |
| Oct 31, 2025 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | -5.33% | 42,354 |
| Oct 30, 2025 | 31.60 | 36.00 | 31.60 | 33.80 | 33.80 | - | 38,557 |
| Oct 29, 2025 | 35.60 | 35.60 | 31.91 | 33.80 | 33.80 | - | 16,791 |
| Oct 28, 2025 | 31.60 | 36.00 | 31.60 | 33.80 | 33.80 | - | 292 |
| Oct 27, 2025 | 35.60 | 35.60 | 31.86 | 33.80 | 33.80 | - | 9,526 |
| Oct 24, 2025 | 34.59 | 34.59 | 34.59 | 33.80 | 33.80 | 6.29% | 6,736 |
| Oct 23, 2025 | 32.00 | 35.13 | 31.80 | 31.80 | 31.80 | -7.29% | 39,326 |
| Oct 22, 2025 | 32.40 | 36.00 | 32.00 | 34.30 | 34.30 | -1.15% | 23,731 |
| Oct 21, 2025 | 35.00 | 36.00 | 34.85 | 34.70 | 34.70 | 2.97% | 1,688 |
| Oct 20, 2025 | 36.80 | 36.80 | 32.71 | 33.70 | 33.70 | -6.65% | 45,357 |
| Oct 17, 2025 | 36.04 | 38.00 | 36.04 | 36.10 | 36.10 | 1.40% | 2,531 |
| Oct 16, 2025 | 36.00 | 39.00 | 34.54 | 35.60 | 35.60 | -4.30% | 85,425 |
| Oct 15, 2025 | 38.00 | 40.00 | 36.00 | 37.20 | 37.20 | 7.83% | 264,584 |
| Oct 14, 2025 | 34.69 | 34.69 | 34.69 | 34.50 | 34.50 | 1.47% | 15,000 |
| Oct 13, 2025 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 67,137 |