Prosegur Compañía de Seguridad, S.A. (0Q8P.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:56PM BST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 1.7980 | 1.8080 | 1.7620 | 1.8040 | 1.8040 | 2,371 |
| Jun 17, 2024 | 1.7520 | 1.7980 | 1.7620 | 1.7780 | 1.7780 | 11,116 |
| Jun 14, 2024 | 1.8200 | 1.7920 | 1.7660 | 1.7660 | 1.7660 | 3,051 |
| Jun 13, 2024 | 1.8010 | 1.8100 | 1.7840 | 1.8100 | 1.8100 | 4 |
| Jun 12, 2024 | 1.7620 | 1.8020 | 1.7620 | 1.8020 | 1.8020 | 1,716 |
| Jun 11, 2024 | 1.8140 | 1.8180 | 1.7700 | 1.7700 | 1.7700 | 69 |
| Jun 10, 2024 | 1.7940 | 1.8300 | 1.8080 | 1.8100 | 1.8100 | 1,052 |
| Jun 07, 2024 | 1.8400 | 1.8180 | 1.7980 | 1.8080 | 1.8080 | 1,377 |
| Jun 06, 2024 | 1.8240 | 1.8160 | 1.8100 | 1.8160 | 1.8160 | 194 |
| Jun 05, 2024 | 1.8320 | 1.8300 | 1.8140 | 1.8200 | 1.8200 | 615 |
| Jun 04, 2024 | 1.7600 | 1.8340 | 1.8040 | 1.8260 | 1.8260 | 190 |
| Jun 03, 2024 | 1.7600 | 1.7960 | 1.7520 | 1.7820 | 1.7820 | 1,431 |
| May 31, 2024 | 1.7880 | 1.7880 | 1.7780 | 1.7780 | 1.7780 | 78,492 |
| May 30, 2024 | 1.7400 | 1.7880 | 1.7640 | 1.7680 | 1.7680 | 8 |
| May 29, 2024 | 1.8000 | 1.7960 | 1.7680 | 1.7680 | 1.7680 | 77 |
| May 28, 2024 | 1.7460 | 1.7900 | 1.7460 | 1.7840 | 1.7840 | 3,412 |
| May 24, 2024 | 1.7460 | 1.7420 | 1.7260 | 1.7210 | 1.7210 | 84 |
| May 23, 2024 | 1.7040 | 1.7500 | 1.7160 | 1.7320 | 1.7320 | 5,750 |
| May 22, 2024 | 1.7100 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1 |
| May 21, 2024 | 1.7200 | 1.7360 | 1.7260 | 1.7320 | 1.7320 | 1,220 |
| May 20, 2024 | 1.7440 | 1.7440 | 1.7300 | 1.7300 | 1.7300 | 559 |
| May 17, 2024 | 1.7400 | 1.7380 | 1.7160 | 1.7380 | 1.7380 | 650 |
| May 16, 2024 | 1.7400 | 1.7320 | 1.7000 | 1.7120 | 1.7120 | 2,882 |
| May 15, 2024 | 1.7160 | 1.7320 | 1.6940 | 1.7100 | 1.7100 | 226 |
| May 14, 2024 | 1.6900 | 1.7200 | 1.6840 | 1.7080 | 1.7080 | 436 |
| May 13, 2024 | 1.6760 | 1.6900 | 1.6700 | 1.6880 | 1.6880 | 2,036 |
| May 10, 2024 | 1.6700 | 1.6760 | 1.6620 | 1.6620 | 1.6620 | 1,580 |
| May 09, 2024 | 1.6380 | 1.6640 | 1.6280 | 1.6540 | 1.6540 | 1,718 |
| May 08, 2024 | 1.6660 | 1.6780 | 1.6402 | 1.6402 | 1.6402 | 154,425 |
| May 07, 2024 | 1.6340 | 1.6760 | 1.6420 | 1.6680 | 1.6680 | 3,552 |
| May 03, 2024 | 1.6600 | 1.6500 | 1.6340 | 1.6280 | 1.6280 | 77 |
| May 02, 2024 | 1.6600 | 1.6660 | 1.6200 | 1.6360 | 1.6360 | 1,134 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 1.6420 | 1.7000 | 1.6580 | 1.6640 | 1.6640 | 1,029 |
| Apr 29, 2024 | 1.6460 | 1.6620 | 1.6520 | 1.6520 | 1.6520 | 347 |
| Apr 26, 2024 | 1.6400 | 1.6580 | 1.6298 | 1.6352 | 1.6352 | 775 |
| Apr 25, 2024 | 1.6320 | 1.6540 | 1.6343 | 1.6398 | 1.6398 | 4,179 |
| Apr 24, 2024 | 1.6600 | 1.6600 | 1.6398 | 1.6398 | 1.6398 | 7,021 |
| Apr 23, 2024 | 1.6540 | 1.6562 | 1.6340 | 1.6504 | 1.6504 | 14,545 |
| Apr 22, 2024 | 1.6280 | 1.6522 | 1.6260 | 1.6318 | 1.6318 | 24,772 |
| Apr 19, 2024 | 1.6020 | 1.6160 | 1.5900 | 1.6122 | 1.6122 | 2,553 |
| Apr 18, 2024 | 1.6510 | 1.6420 | 1.6002 | 1.6002 | 1.6002 | 5,173 |
| Apr 17, 2024 | 1.6200 | 1.6340 | 1.6220 | 1.6272 | 1.6272 | 12,148 |
| Apr 16, 2024 | 1.6140 | 1.6142 | 1.5969 | 1.5969 | 1.5969 | 15,458 |
| Apr 15, 2024 | 1.6280 | 1.6240 | 1.6038 | 1.6042 | 1.6042 | 13,986 |
| Apr 12, 2024 | 1.5980 | 1.6320 | 1.5937 | 1.6058 | 1.6058 | 18,040 |
| Apr 11, 2024 | 1.5900 | 1.6100 | 1.5880 | 1.5918 | 1.5918 | 11,582 |
| Apr 10, 2024 | 1.6000 | 1.6280 | 1.5958 | 1.5958 | 1.5958 | 26,388 |
| Apr 09, 2024 | 1.5800 | 1.5940 | 1.5740 | 1.5800 | 1.5800 | 6,263 |
| Apr 08, 2024 | 1.5880 | 1.5762 | 1.5524 | 1.5760 | 1.5760 | 58,821 |
| Apr 05, 2024 | 1.5840 | 1.5640 | 1.5500 | 1.5600 | 1.5600 | 21,263 |
| Apr 04, 2024 | 1.5600 | 1.5800 | 1.5620 | 1.5721 | 1.5721 | 11,377 |
| Apr 03, 2024 | 1.5580 | 1.5680 | 1.5500 | 1.5574 | 1.5574 | 34,645 |
| Apr 02, 2024 | 1.5350 | 1.5520 | 1.5420 | 1.5502 | 1.5502 | 42,283 |
| Mar 28, 2024 | 1.5520 | 1.5640 | 1.5340 | 1.5434 | 1.5434 | 24,984 |
| Mar 27, 2024 | 1.5720 | 1.5680 | 1.5500 | 1.5545 | 1.5545 | 31,414 |
| Mar 26, 2024 | 1.5680 | 1.5640 | 1.5500 | 1.5622 | 1.5622 | 6,588 |
| Mar 25, 2024 | 1.5600 | 1.5620 | 1.5340 | 1.5342 | 1.5342 | 11,197 |
| Mar 22, 2024 | 1.6000 | 1.6100 | 1.5620 | 1.5810 | 1.5810 | 22,759 |
| Mar 21, 2024 | 1.6180 | 1.6220 | 1.5860 | 1.5965 | 1.5965 | 26,613 |
| Mar 20, 2024 | 1.7510 | 1.7460 | 1.6000 | 1.7059 | 1.7059 | 165,291 |
| Mar 19, 2024 | 1.8200 | 1.9100 | 1.7180 | 1.8772 | 1.8772 | 222,660 |
| Mar 18, 2024 | 1.8240 | 1.8520 | 1.8220 | 1.8220 | 1.8220 | 5,284 |
| Mar 15, 2024 | 1.8220 | 1.8320 | 1.8240 | 1.8277 | 1.8277 | 315,197 |
| Mar 14, 2024 | 1.8260 | 1.8460 | 1.8180 | 1.8217 | 1.8217 | 303,090 |
| Mar 13, 2024 | 1.8200 | 1.8240 | 1.8100 | 1.8197 | 1.8197 | 18,415 |
| Mar 12, 2024 | 1.7940 | 1.8200 | 1.8020 | 1.8164 | 1.8164 | 88,197 |
| Mar 11, 2024 | 1.7980 | 1.8060 | 1.7940 | 1.7956 | 1.7956 | 75,352 |
| Mar 08, 2024 | 1.7980 | 1.8080 | 1.8000 | 1.8031 | 1.8031 | 45,287 |
| Mar 07, 2024 | 1.8000 | 1.8100 | 1.8060 | 1.8082 | 1.8082 | 12,631 |
| Mar 06, 2024 | 1.8100 | 1.8080 | 1.7920 | 1.8043 | 1.8043 | 11,276 |
| Mar 05, 2024 | 1.7900 | 1.8080 | 1.7880 | 1.8043 | 1.8043 | 313,678 |
| Mar 04, 2024 | 1.7780 | 1.7900 | 1.7580 | 1.7844 | 1.7844 | 288,984 |
| Mar 01, 2024 | 1.7680 | 1.7800 | 1.7720 | 1.7762 | 1.7762 | 24,696 |
| Feb 29, 2024 | 1.7720 | 1.7760 | 1.7700 | 1.7717 | 1.7717 | 69,217 |
| Feb 28, 2024 | 1.7700 | 1.7736 | 1.7658 | 1.7700 | 1.7700 | 10,139 |
| Feb 27, 2024 | 1.7760 | 1.7800 | 1.7640 | 1.7682 | 1.7682 | 15,250 |
| Feb 26, 2024 | 1.7700 | 1.7780 | 1.7658 | 1.7718 | 1.7718 | 33,554 |
| Feb 23, 2024 | 1.7700 | 1.7760 | 1.7600 | 1.7642 | 1.7642 | 107,293 |
| Feb 22, 2024 | 1.7800 | 1.7900 | 1.7717 | 1.7718 | 1.7718 | 16,963 |
| Feb 21, 2024 | 1.7600 | 1.7760 | 1.7541 | 1.7644 | 1.7644 | 145,981 |
| Feb 20, 2024 | 1.7320 | 1.7700 | 1.7280 | 1.7563 | 1.7563 | 160,002 |
| Feb 19, 2024 | 1.7320 | 1.7360 | 1.7280 | 1.7282 | 1.7282 | 293 |
| Feb 16, 2024 | 1.7320 | 1.7400 | 1.7278 | 1.7308 | 1.7308 | 44,951 |
| Feb 15, 2024 | 1.7400 | 1.7440 | 1.7340 | 1.7360 | 1.7360 | 42,040 |
| Feb 14, 2024 | 1.7420 | 1.7480 | 1.7358 | 1.7358 | 1.7358 | 8,237 |
| Feb 13, 2024 | 1.7480 | 1.7460 | 1.7400 | 1.7426 | 1.7426 | 20,097 |
| Feb 12, 2024 | 1.7440 | 1.7540 | 1.7420 | 1.7466 | 1.7466 | 33,277 |
| Feb 09, 2024 | 1.7430 | 1.7480 | 1.7440 | 1.7460 | 1.7460 | 83,200 |
| Feb 08, 2024 | 1.7440 | 1.7451 | 1.7380 | 1.7451 | 1.7451 | 24,422 |
| Feb 07, 2024 | 1.7560 | 1.7580 | 1.7378 | 1.7538 | 1.7538 | 12,763 |
| Feb 06, 2024 | 1.7510 | 1.7560 | 1.7440 | 1.7483 | 1.7483 | 135,202 |
| Feb 05, 2024 | 1.7600 | 1.7620 | 1.7480 | 1.7500 | 1.7500 | 197,379 |
| Feb 02, 2024 | 1.7520 | 1.7640 | 1.7540 | 1.7599 | 1.7599 | 659,393 |
| Feb 01, 2024 | 1.7510 | 1.7600 | 1.7280 | 1.7561 | 1.7561 | 45,034 |
| Jan 31, 2024 | 1.7530 | 1.7560 | 1.7509 | 1.7542 | 1.7542 | 50,318 |
| Jan 30, 2024 | 1.7440 | 1.7522 | 1.7480 | 1.7513 | 1.7513 | 47,849 |
| Jan 29, 2024 | 1.7480 | 1.7540 | 1.7478 | 1.7478 | 1.7478 | 84,524 |
| Jan 26, 2024 | 1.7520 | 1.7600 | 1.7498 | 1.7522 | 1.7522 | 90,084 |
| Jan 25, 2024 | 1.7620 | 1.7600 | 1.7520 | 1.7537 | 1.7537 | 62,079 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.