UK markets open in 2 hours 54 minutes

Prosus N.V. (0A28.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
67.72-1.14 (-1.66%)
At close: 08:00AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202431.5131.5131.5131.5131.51248,142
30 Apr 202431.4231.9231.4131.5831.58796,194
29 Apr 202432.0031.8431.4631.7031.7096,836
26 Apr 202431.8831.9230.6331.6031.601,816,729
25 Apr 202431.7031.4030.6330.8430.841,647,989
24 Apr 202431.5031.8530.7031.2531.252,086,179
23 Apr 202430.3031.1629.6631.0231.022,493,722
22 Apr 202429.8830.0329.6529.8729.873,861,119
19 Apr 202428.3028.8428.1128.5228.522,711,448
18 Apr 202429.0428.9228.3028.7328.735,859,383
17 Apr 202428.8529.0128.3728.6728.672,763,608
16 Apr 202428.8029.4128.4028.6628.66936,395
15 Apr 202430.3129.7529.2029.4529.453,695,987
12 Apr 202429.6530.4129.3429.4229.422,951,965
11 Apr 202430.2030.3829.7329.8829.884,614,878
10 Apr 202429.9830.4229.3029.8429.844,627,961
09 Apr 202429.9829.9429.2029.3129.312,995,696
08 Apr 202429.8029.8529.1229.7429.741,681,307
05 Apr 202429.2029.4529.1429.3629.36866,970
04 Apr 202429.3029.7029.3029.6429.64764,564
03 Apr 202429.8029.5629.1829.5029.50697,559
02 Apr 202429.0429.7828.9029.3729.372,008,299
28 Mar 202428.5629.2528.5028.9828.982,455,792
27 Mar 202428.5129.0028.1328.8128.81905,583
26 Mar 202428.1728.4727.4628.3028.304,496,556
25 Mar 202428.1028.0027.5727.7627.761,611,949
22 Mar 202427.6327.7527.3427.6527.651,460,690
21 Mar 202427.8628.0527.7527.9027.901,344,258
20 Mar 202426.9727.7027.0027.3427.343,933,538
19 Mar 202427.3727.4826.9127.1327.13706,717
18 Mar 202428.0027.8326.9527.4527.453,340,900
15 Mar 202427.7027.5427.1127.1127.11635,053
14 Mar 202427.8828.0327.3527.5527.551,663,089
13 Mar 202427.7027.9327.1027.6527.651,477,846
12 Mar 202427.2627.7626.5727.5027.501,283,250
11 Mar 202426.7026.8626.1026.7326.732,096,342
08 Mar 202426.7026.5826.2426.4526.45835,216
07 Mar 202426.0026.5825.8526.3626.361,282,446
06 Mar 202426.2426.5625.8126.2626.261,968,905
05 Mar 202426.0026.0625.7325.8925.89761,319
04 Mar 202426.5027.0226.4226.5326.531,838,432
01 Mar 202427.0527.5126.7226.8426.843,413,097
29 Feb 202427.1127.4726.7626.9926.992,345,500
28 Feb 202427.5128.0927.1627.2627.263,475,898
27 Feb 202427.5028.0527.4427.8627.861,735,413
26 Feb 202427.8628.5027.7827.9927.993,469,463
23 Feb 202428.9528.7528.2128.3328.331,648,412
22 Feb 202428.7928.6928.0528.3628.36672,173
21 Feb 202428.4528.3927.5228.1728.17908,085
20 Feb 202428.4528.9027.6927.8627.863,937,952
19 Feb 202428.4529.1228.4128.7028.70384,126
16 Feb 202429.2429.4828.9028.9828.98644,036
15 Feb 202429.9729.3328.8529.0329.031,005,428
14 Feb 202429.4829.5928.8328.9928.993,329,149
13 Feb 202429.4029.9429.3429.4229.421,025,341
12 Feb 202429.0129.8029.1429.7029.701,224,193
09 Feb 202429.6029.6929.2029.4429.44777,932
08 Feb 202429.9029.6128.9129.0829.081,201,803
07 Feb 202429.5029.8529.2229.6129.61312,474
06 Feb 202428.5229.4528.9129.3929.39717,565
05 Feb 202428.2028.2427.7627.9727.97885,816
02 Feb 202427.7028.4727.6928.0728.07507,258
01 Feb 202427.8128.1027.3628.0028.00412,660
31 Jan 202428.0327.9827.3727.4827.481,039,070
30 Jan 202427.7128.2027.3627.7827.781,793,869
29 Jan 202428.5228.4428.0328.1028.101,315,096
26 Jan 202428.5028.3827.5328.3028.30865,739
25 Jan 202428.4028.5828.1028.1328.131,491,274
24 Jan 202427.3528.2626.8228.1728.171,573,002
23 Jan 202426.8327.1726.1126.9326.936,280,437
22 Jan 202425.2025.7525.0025.6425.642,139,516
19 Jan 202426.5026.3925.7525.8725.874,048,173
18 Jan 202426.1026.3025.6226.1626.161,448,153
17 Jan 202425.8826.0825.5925.7925.791,937,297
16 Jan 202426.0026.9026.0226.3826.382,699,173
15 Jan 202427.2027.2226.7326.7426.741,857,623
12 Jan 202427.0527.2026.5727.0127.01705,700
11 Jan 202427.2527.3326.5627.2027.203,574,508
10 Jan 202427.0027.1726.4226.5926.591,199,037
09 Jan 202427.4427.4026.5126.8226.821,491,341
08 Jan 202427.7427.3926.6327.2427.245,467,098
05 Jan 202427.5827.4527.0427.2927.291,674,021
04 Jan 202427.5027.5927.0827.4527.451,111,161
03 Jan 202427.2827.6326.7027.2127.211,256,214
02 Jan 202427.5527.6026.6726.8626.861,157,496
29 Dec 202327.0027.3526.5827.0727.07731,613
28 Dec 202326.7526.8426.2326.5026.50622,068
27 Dec 202328.0027.1326.1226.5926.59948,059
22 Dec 202326.0026.0023.7624.5524.555,111,319
21 Dec 202330.0329.9329.4729.5929.59498,468
20 Dec 202330.7530.2629.5829.7529.75544,813
19 Dec 202329.6530.0829.0130.0630.065,654,267
18 Dec 202331.0030.5929.0629.1929.191,437,502
15 Dec 202330.4330.9130.3330.6130.611,045,300
14 Dec 202330.3030.2629.5830.0830.082,235,405
13 Dec 202330.2030.1529.6730.1130.111,291,057
12 Dec 202330.2030.6529.9029.9729.971,338,473
11 Dec 202330.4030.1729.6530.1430.142,027,427
08 Dec 202329.8530.3029.6930.0830.08617,781
07 Dec 202330.0530.2429.7729.9029.901,242,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...