Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Prosegur Compan (0Q8P) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 2.48 2.53 2.48 2.53 8,695
16th Dec 2025 (Tue) 2.55 2.5725 2.5125 2.5125 24,280
15th Dec 2025 (Mon) 2.585 2.585 2.5475 2.5525 2,915
12th Dec 2025 (Fri) 2.46 2.525 2.46 2.525 297
11th Dec 2025 (Thu) 2.47 2.51 2.44 2.475 1,666
10th Dec 2025 (Wed) 2.45 2.475 2.45 2.465 1,450
9th Dec 2025 (Tue) 2.50 2.5225 2.4775 2.4775 54,556
8th Dec 2025 (Mon) 2.55 2.5725 2.5175 2.5175 15,538
5th Dec 2025 (Fri) 2.595 2.595 2.555 2.5625 2,032
4th Dec 2025 (Thu) 2.585 2.605 2.57 2.57 6,044
3rd Dec 2025 (Wed) 2.66 2.66 2.6075 2.6075 5,487
2nd Dec 2025 (Tue) 2.655 2.655 2.58 2.6225 7,070
1st Dec 2025 (Mon) 2.89 2.89 2.7775 2.7975 176
28th Nov 2025 (Fri) 2.87 2.8725 2.8375 2.8725 4,747
27th Nov 2025 (Thu) 2.81 2.835 2.7825 2.835 18
26th Nov 2025 (Wed) 2.74 2.805 2.74 2.7675 3,736
25th Nov 2025 (Tue) 2.79 2.81 2.7475 2.805 2,002
24th Nov 2025 (Mon) 2.73 2.7425 2.73 2.7425 11,936
21st Nov 2025 (Fri) 2.655 2.71 2.635 2.71 5,165
20th Nov 2025 (Thu) 2.64 2.715 2.64 2.665 1,179
19th Nov 2025 (Wed) 2.73 2.73 2.63 2.66 2,760
18th Nov 2025 (Tue) 2.64 2.71 2.64 2.6475 83,381
17th Nov 2025 (Mon) 2.75 2.75 2.65 2.685 37,034
14th Nov 2025 (Fri) 2.72 2.72 2.645 2.645 1,879
13th Nov 2025 (Thu) 2.72 2.72 2.6675 2.6675 5,640
12th Nov 2025 (Wed) 2.70 2.7025 2.665 2.7025 3,738
11th Nov 2025 (Tue) 2.68 2.68 2.64 2.65 338
10th Nov 2025 (Mon) 2.64 2.66 2.64 2.655 3,086
7th Nov 2025 (Fri) 2.72 2.72 2.65 2.6525 158
6th Nov 2025 (Thu) 2.58 2.6775 2.58 2.645 3,059
5th Nov 2025 (Wed) 2.65 2.655 2.65 2.655 24
4th Nov 2025 (Tue) 2.72 2.72 2.6275 2.6275 3,388
3rd Nov 2025 (Mon) 2.84 2.84 2.6675 2.6975 11,687
31st Oct 2025 (Fri) 2.92 2.92 2.8325 2.8325 1,210
30th Oct 2025 (Thu) 2.815 2.8825 2.7925 2.835 1,224
29th Oct 2025 (Wed) 2.835 2.87 2.835 2.85 1,444
28th Oct 2025 (Tue) 2.885 2.895 2.8175 2.8175 933
27th Oct 2025 (Mon) 2.89 2.9575 2.89 2.9075 1,282
24th Oct 2025 (Fri) 2.89 2.9625 2.885 2.9625 41,261
23rd Oct 2025 (Thu) 2.93 2.93 2.905 2.9125 1,394
22nd Oct 2025 (Wed) 3.00 3.00 2.80 2.9125 11,808
21st Oct 2025 (Tue) 2.95 2.9525 2.9175 2.9175 594,347
20th Oct 2025 (Mon) 2.93 2.93 2.915 2.915 3,117
FTSE 100 Latest
Value9,774.32
Change89.53