Shares Magazine
33.40p-0.50 (-1.47%)15 Sep 2025, 12:46
Procook Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 32.00p | 32.12p | 32.00p | 33.40p | 18,556 |
| Sep 12, 2025 | 34.00p | 35.60p | 33.00p | 33.90p | 68,891 |
| Sep 9, 2025 | 36.00p | 37.00p | 34.03p | 35.50p | 55,473 |
| Sep 5, 2025 | 37.55p | 37.55p | 36.09p | 37.50p | 412 |
| Sep 3, 2025 | 36.00p | 37.55p | 36.00p | 37.50p | 720 |
| Sep 1, 2025 | 36.12p | 39.00p | 36.00p | 37.50p | 1,702 |
| Aug 29, 2025 | 38.00p | 39.49p | 38.00p | 38.00p | 8,888 |
| Aug 28, 2025 | 40.00p | 40.00p | 38.04p | 39.00p | 2,376 |
| Aug 27, 2025 | 40.00p | 41.18p | 38.10p | 39.00p | 169,462 |
| Aug 26, 2025 | 42.40p | 44.00p | 41.18p | 42.40p | 7,925 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 166.90 | 4.08 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Sainsbury (J) PLC | 317.80 | 3.45 |
| Frasers Group PLC | 715.00 | 3.40 |
| Segro PLC | 630.60 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,059.00 | -4.37 |
| Ocado Group PLC | 230.30 | -4.16 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Playtech PLC | 370.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.