Shares Magazine
41.40p-1.00 (-2.36%)22 Aug 2025, 16:34
Procook Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 42.00p | 42.45p | 40.80p | 41.40p | 73,739 |
| Aug 21, 2025 | 43.42p | 43.42p | 43.42p | 42.40p | 57 |
| Aug 20, 2025 | 41.20p | 42.06p | 41.20p | 42.40p | 3,854 |
| Aug 19, 2025 | 42.00p | 45.00p | 42.00p | 42.60p | 25,038 |
| Aug 18, 2025 | 43.00p | 46.00p | 42.24p | 43.00p | 66,352 |
| Aug 15, 2025 | 44.50p | 44.50p | 43.88p | 45.00p | 120,136 |
| Aug 14, 2025 | 46.00p | 46.00p | 45.91p | 46.00p | 46,388 |
| Aug 13, 2025 | 43.00p | 45.91p | 43.00p | 44.50p | 18,189 |
| Aug 12, 2025 | 43.00p | 45.52p | 42.00p | 44.00p | 32,301 |
| Aug 11, 2025 | 43.40p | 44.81p | 42.00p | 42.00p | 72,583 |
| Aug 8, 2025 | 44.00p | 44.75p | 44.00p | 44.20p | 35,000 |
| Aug 7, 2025 | 44.00p | 46.10p | 44.00p | 44.00p | 53,086 |
| Aug 4, 2025 | 46.10p | 46.10p | 46.10p | 45.50p | 82 |
| Aug 1, 2025 | 45.00p | 47.00p | 44.75p | 45.50p | 23,046 |
| Jul 31, 2025 | 46.80p | 46.80p | 45.00p | 46.00p | 9,706 |
| Jul 30, 2025 | 46.80p | 46.80p | 45.00p | 46.00p | 6,888 |
| Jul 29, 2025 | 46.55p | 47.00p | 46.55p | 45.80p | 11,046 |
| Jul 28, 2025 | 45.00p | 45.00p | 45.00p | 45.50p | 56 |
| Jul 25, 2025 | 46.70p | 46.70p | 45.00p | 45.50p | 13,425 |
| Jul 24, 2025 | 46.70p | 46.70p | 46.70p | 45.50p | 3,500 |
| Jul 23, 2025 | 46.00p | 48.00p | 44.92p | 45.00p | 56,143 |
| Jul 22, 2025 | 47.10p | 47.10p | 45.30p | 46.50p | 697 |
| Jul 21, 2025 | 47.10p | 47.10p | 45.00p | 46.50p | 3,149 |
| Jul 18, 2025 | 45.00p | 47.80p | 45.00p | 47.00p | 34,340 |
| Jul 17, 2025 | 47.00p | 48.00p | 44.90p | 47.00p | 76,914 |
| Jul 16, 2025 | 46.00p | 47.00p | 43.20p | 46.00p | 190,294 |
| Jul 15, 2025 | 43.00p | 46.00p | 43.00p | 44.50p | 23,625 |
| Jul 14, 2025 | 43.54p | 45.70p | 43.54p | 44.50p | 6,667 |
| Jul 11, 2025 | 44.80p | 46.80p | 42.00p | 44.00p | 107,974 |
| Jul 10, 2025 | 43.00p | 44.00p | 42.00p | 43.40p | 76,073 |
| Jul 9, 2025 | 41.00p | 43.00p | 39.20p | 42.50p | 58,751 |
| Jul 8, 2025 | 40.00p | 40.50p | 40.00p | 40.00p | 36,778 |
| Jul 7, 2025 | 38.46p | 41.00p | 38.46p | 39.50p | 5,951 |
| Jul 4, 2025 | 38.98p | 38.98p | 38.98p | 38.10p | 51,038 |
| Jul 3, 2025 | 37.51p | 38.11p | 37.51p | 38.50p | 20,054 |
| Jul 2, 2025 | 38.00p | 38.20p | 38.00p | 39.00p | 4,940 |
| Jul 1, 2025 | 40.00p | 41.00p | 40.00p | 39.50p | 30,510 |
| Jun 30, 2025 | 40.60p | 42.00p | 39.11p | 40.50p | 138,922 |
| Jun 27, 2025 | 40.60p | 43.66p | 40.40p | 40.40p | 75,930 |
| Jun 26, 2025 | 41.31p | 41.31p | 40.74p | 41.30p | 23,891 |
| Jun 25, 2025 | 40.00p | 42.00p | 38.00p | 42.30p | 304,353 |
| Jun 24, 2025 | 39.30p | 40.45p | 39.30p | 40.00p | 9,413 |
| Jun 23, 2025 | 39.66p | 42.00p | 39.30p | 40.00p | 87,778 |
| Jun 20, 2025 | 37.00p | 42.00p | 37.00p | 40.50p | 237,754 |
| Jun 19, 2025 | 37.00p | 37.00p | 36.37p | 36.50p | 19,832 |
| Jun 18, 2025 | 36.00p | 36.75p | 36.00p | 36.50p | 8,391 |
| Jun 17, 2025 | 36.75p | 37.00p | 36.37p | 36.50p | 12,650 |
| Jun 16, 2025 | 36.00p | 37.00p | 34.20p | 36.50p | 136,025 |
| Jun 13, 2025 | 35.50p | 35.50p | 35.50p | 35.00p | 20,000 |
| Jun 12, 2025 | 35.68p | 35.68p | 35.68p | 35.00p | 1,104 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.