Prosegur Compañía de Seguridad, S.A. (0Q8P.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.6200 | 1.6340 | 1.6220 | 1.6272 | 1.6272 | 12,148 |
| 16 Apr 2024 | 1.6140 | 1.6142 | 1.5969 | 1.5969 | 1.5969 | 15,458 |
| 15 Apr 2024 | 1.6280 | 1.6240 | 1.6038 | 1.6042 | 1.6042 | 13,986 |
| 12 Apr 2024 | 1.5980 | 1.6320 | 1.5937 | 1.6058 | 1.6058 | 18,040 |
| 11 Apr 2024 | 1.5900 | 1.6100 | 1.5880 | 1.5918 | 1.5918 | 11,582 |
| 10 Apr 2024 | 1.6000 | 1.6280 | 1.5958 | 1.5958 | 1.5958 | 26,388 |
| 09 Apr 2024 | 1.5800 | 1.5940 | 1.5740 | 1.5800 | 1.5800 | 6,263 |
| 08 Apr 2024 | 1.5880 | 1.5762 | 1.5524 | 1.5760 | 1.5760 | 58,821 |
| 05 Apr 2024 | 1.5840 | 1.5640 | 1.5500 | 1.5600 | 1.5600 | 21,263 |
| 04 Apr 2024 | 1.5600 | 1.5800 | 1.5620 | 1.5721 | 1.5721 | 11,377 |
| 03 Apr 2024 | 1.5580 | 1.5680 | 1.5500 | 1.5574 | 1.5574 | 34,645 |
| 02 Apr 2024 | 1.5350 | 1.5520 | 1.5420 | 1.5502 | 1.5502 | 42,283 |
| 28 Mar 2024 | 1.5520 | 1.5640 | 1.5340 | 1.5434 | 1.5434 | 24,984 |
| 27 Mar 2024 | 1.5720 | 1.5680 | 1.5500 | 1.5545 | 1.5545 | 31,414 |
| 26 Mar 2024 | 1.5680 | 1.5640 | 1.5500 | 1.5622 | 1.5622 | 6,588 |
| 25 Mar 2024 | 1.5600 | 1.5620 | 1.5340 | 1.5342 | 1.5342 | 11,197 |
| 22 Mar 2024 | 1.6000 | 1.6100 | 1.5620 | 1.5810 | 1.5810 | 22,759 |
| 21 Mar 2024 | 1.6180 | 1.6220 | 1.5860 | 1.5965 | 1.5965 | 26,613 |
| 20 Mar 2024 | 1.7510 | 1.7460 | 1.6000 | 1.7059 | 1.7059 | 165,291 |
| 19 Mar 2024 | 1.8200 | 1.9100 | 1.7180 | 1.8772 | 1.8772 | 222,660 |
| 18 Mar 2024 | 1.8240 | 1.8520 | 1.8220 | 1.8220 | 1.8220 | 5,284 |
| 15 Mar 2024 | 1.8220 | 1.8320 | 1.8240 | 1.8277 | 1.8277 | 315,197 |
| 14 Mar 2024 | 1.8260 | 1.8460 | 1.8180 | 1.8217 | 1.8217 | 303,090 |
| 13 Mar 2024 | 1.8200 | 1.8240 | 1.8100 | 1.8197 | 1.8197 | 18,415 |
| 12 Mar 2024 | 1.7940 | 1.8200 | 1.8020 | 1.8164 | 1.8164 | 88,197 |
| 11 Mar 2024 | 1.7980 | 1.8060 | 1.7940 | 1.7956 | 1.7956 | 75,352 |
| 08 Mar 2024 | 1.7980 | 1.8080 | 1.8000 | 1.8031 | 1.8031 | 45,287 |
| 07 Mar 2024 | 1.8000 | 1.8100 | 1.8060 | 1.8082 | 1.8082 | 12,631 |
| 06 Mar 2024 | 1.8100 | 1.8080 | 1.7920 | 1.8043 | 1.8043 | 11,276 |
| 05 Mar 2024 | 1.7900 | 1.8080 | 1.7880 | 1.8043 | 1.8043 | 313,678 |
| 04 Mar 2024 | 1.7780 | 1.7900 | 1.7580 | 1.7844 | 1.7844 | 288,984 |
| 01 Mar 2024 | 1.7680 | 1.7800 | 1.7720 | 1.7762 | 1.7762 | 24,696 |
| 29 Feb 2024 | 1.7720 | 1.7760 | 1.7700 | 1.7717 | 1.7717 | 69,217 |
| 28 Feb 2024 | 1.7700 | 1.7736 | 1.7658 | 1.7700 | 1.7700 | 10,139 |
| 27 Feb 2024 | 1.7760 | 1.7800 | 1.7640 | 1.7682 | 1.7682 | 15,250 |
| 26 Feb 2024 | 1.7700 | 1.7780 | 1.7658 | 1.7718 | 1.7718 | 33,554 |
| 23 Feb 2024 | 1.7700 | 1.7760 | 1.7600 | 1.7642 | 1.7642 | 107,293 |
| 22 Feb 2024 | 1.7800 | 1.7900 | 1.7717 | 1.7718 | 1.7718 | 16,963 |
| 21 Feb 2024 | 1.7600 | 1.7760 | 1.7541 | 1.7644 | 1.7644 | 145,981 |
| 20 Feb 2024 | 1.7320 | 1.7700 | 1.7280 | 1.7563 | 1.7563 | 160,002 |
| 19 Feb 2024 | 1.7320 | 1.7360 | 1.7280 | 1.7282 | 1.7282 | 293 |
| 16 Feb 2024 | 1.7320 | 1.7400 | 1.7278 | 1.7308 | 1.7308 | 44,951 |
| 15 Feb 2024 | 1.7400 | 1.7440 | 1.7340 | 1.7360 | 1.7360 | 42,040 |
| 14 Feb 2024 | 1.7420 | 1.7480 | 1.7358 | 1.7358 | 1.7358 | 8,237 |
| 13 Feb 2024 | 1.7480 | 1.7460 | 1.7400 | 1.7426 | 1.7426 | 20,097 |
| 12 Feb 2024 | 1.7440 | 1.7540 | 1.7420 | 1.7466 | 1.7466 | 33,277 |
| 09 Feb 2024 | 1.7430 | 1.7480 | 1.7440 | 1.7460 | 1.7460 | 83,200 |
| 08 Feb 2024 | 1.7440 | 1.7451 | 1.7380 | 1.7451 | 1.7451 | 24,422 |
| 07 Feb 2024 | 1.7560 | 1.7580 | 1.7378 | 1.7538 | 1.7538 | 12,763 |
| 06 Feb 2024 | 1.7510 | 1.7560 | 1.7440 | 1.7483 | 1.7483 | 135,202 |
| 05 Feb 2024 | 1.7600 | 1.7620 | 1.7480 | 1.7500 | 1.7500 | 197,379 |
| 02 Feb 2024 | 1.7520 | 1.7640 | 1.7540 | 1.7599 | 1.7599 | 659,393 |
| 01 Feb 2024 | 1.7510 | 1.7600 | 1.7280 | 1.7561 | 1.7561 | 45,034 |
| 31 Jan 2024 | 1.7530 | 1.7560 | 1.7509 | 1.7542 | 1.7542 | 50,318 |
| 30 Jan 2024 | 1.7440 | 1.7522 | 1.7480 | 1.7513 | 1.7513 | 47,849 |
| 29 Jan 2024 | 1.7480 | 1.7540 | 1.7478 | 1.7478 | 1.7478 | 84,524 |
| 26 Jan 2024 | 1.7520 | 1.7600 | 1.7498 | 1.7522 | 1.7522 | 90,084 |
| 25 Jan 2024 | 1.7620 | 1.7600 | 1.7520 | 1.7537 | 1.7537 | 62,079 |
| 24 Jan 2024 | 1.7520 | 1.7602 | 1.7540 | 1.7595 | 1.7595 | 94,618 |
| 23 Jan 2024 | 1.7520 | 1.7620 | 1.7520 | 1.7520 | 1.7520 | 135,489 |
| 22 Jan 2024 | 1.7560 | 1.7660 | 1.7537 | 1.7564 | 1.7564 | 1,119,794 |
| 19 Jan 2024 | 1.7600 | 1.7700 | 1.7577 | 1.7600 | 1.7600 | 311,828 |
| 18 Jan 2024 | 1.7400 | 1.7640 | 1.7380 | 1.7581 | 1.7581 | 140,423 |
| 17 Jan 2024 | 1.7400 | 1.7418 | 1.7260 | 1.7271 | 1.7271 | 130,219 |
| 16 Jan 2024 | 1.7400 | 1.7460 | 1.7300 | 1.7392 | 1.7392 | 120,140 |
| 15 Jan 2024 | 1.7510 | 1.7560 | 1.7398 | 1.7460 | 1.7460 | 352,139 |
| 12 Jan 2024 | 1.7520 | 1.7560 | 1.7440 | 1.7495 | 1.7495 | 83,930 |
| 11 Jan 2024 | 1.7480 | 1.7560 | 1.7400 | 1.7500 | 1.7500 | 112,053 |
| 10 Jan 2024 | 1.7580 | 1.7620 | 1.7440 | 1.7480 | 1.7480 | 158,992 |
| 09 Jan 2024 | 1.7600 | 1.7660 | 1.7598 | 1.7598 | 1.7598 | 110,432 |
| 08 Jan 2024 | 1.7680 | 1.7660 | 1.7600 | 1.7640 | 1.7640 | 278,027 |
| 05 Jan 2024 | 1.7720 | 1.7680 | 1.7640 | 1.7680 | 1.7680 | 168,622 |
| 04 Jan 2024 | 1.7740 | 1.7800 | 1.7718 | 1.7760 | 1.7760 | 734,696 |
| 03 Jan 2024 | 1.7760 | 1.7880 | 1.7720 | 1.7763 | 1.7763 | 480,864 |
| 02 Jan 2024 | 1.7600 | 1.7820 | 1.7580 | 1.7741 | 1.7741 | 19,282 |
| 29 Dec 2023 | 1.7660 | 1.7680 | 1.7598 | 1.7600 | 1.7600 | 78,503 |
| 28 Dec 2023 | 1.7600 | 1.7660 | 1.7617 | 1.7628 | 1.7628 | 24,283 |
| 27 Dec 2023 | 1.7580 | 1.7700 | 1.7580 | 1.7617 | 1.7617 | 18,952 |
| 22 Dec 2023 | 1.7620 | 1.7680 | 1.6860 | 1.7603 | 1.7603 | 45,296 |
| 21 Dec 2023 | 1.7720 | 1.7760 | 1.7637 | 1.7637 | 1.7637 | 9,476 |
| 20 Dec 2023 | 1.7680 | 1.7800 | 1.7700 | 1.7720 | 1.7720 | 187,260 |
| 19 Dec 2023 | 1.7820 | 1.7760 | 1.7500 | 1.7653 | 1.7653 | 142,303 |
| 19 Dec 2023 | 0.053541 Dividend | |||||
| 18 Dec 2023 | 1.8240 | 1.8380 | 1.8280 | 1.8363 | 1.7827 | 13,964 |
| 15 Dec 2023 | 1.8220 | 1.8440 | 1.8180 | 1.8226 | 1.7694 | 41,445 |
| 14 Dec 2023 | 1.8140 | 1.8340 | 1.8160 | 1.8198 | 1.7667 | 94,732 |
| 13 Dec 2023 | 1.8220 | 1.8260 | 1.8120 | 1.8140 | 1.7611 | 28,463 |
| 12 Dec 2023 | 1.8260 | 1.8340 | 1.8180 | 1.8251 | 1.7719 | 51,614 |
| 11 Dec 2023 | 1.8220 | 1.8263 | 1.8222 | 1.8260 | 1.7728 | 138,432 |
| 08 Dec 2023 | 1.8600 | 1.8600 | 1.8257 | 1.8372 | 1.7836 | 66,615 |
| 07 Dec 2023 | 1.8320 | 1.8560 | 1.8220 | 1.8340 | 1.7805 | 132,605 |
| 06 Dec 2023 | 1.8200 | 1.8360 | 1.8180 | 1.8297 | 1.7764 | 73,514 |
| 05 Dec 2023 | 1.8120 | 1.8280 | 1.8080 | 1.8277 | 1.7744 | 57,113 |
| 04 Dec 2023 | 1.8140 | 1.8380 | 1.8100 | 1.8260 | 1.7728 | 84,098 |
| 01 Dec 2023 | 1.8100 | 1.8303 | 1.8080 | 1.8181 | 1.7650 | 70,755 |
| 30 Nov 2023 | 1.8080 | 1.8200 | 1.8080 | 1.8103 | 1.7575 | 206,637 |
| 29 Nov 2023 | 1.7860 | 1.8220 | 1.7980 | 1.8169 | 1.7639 | 84,216 |
| 28 Nov 2023 | 1.7800 | 1.8140 | 1.7840 | 1.7981 | 1.7457 | 95,070 |
| 27 Nov 2023 | 1.8000 | 1.7960 | 1.7840 | 1.7901 | 1.7379 | 24,842 |
| 24 Nov 2023 | 1.7840 | 1.8040 | 1.7800 | 1.7909 | 1.7387 | 132,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.