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
6th Feb 2026 (Fri) 2.735 2.78 2.735 2.7625 1,047
5th Feb 2026 (Thu) 2.83 2.83 2.75 2.775 101,001
4th Feb 2026 (Wed) 2.84 2.84 2.7625 2.8125 13,980
3rd Feb 2026 (Tue) 2.86 2.86 2.7725 2.7725 2,651
2nd Feb 2026 (Mon) 2.80 2.84 2.80 2.84 9,780
30th Jan 2026 (Fri) 2.85 2.855 2.82 2.82 9,468
29th Jan 2026 (Thu) 2.85 2.85 2.83 2.83 9,172
28th Jan 2026 (Wed) 2.835 2.835 2.815 2.83 21,035
27th Jan 2026 (Tue) 2.78 2.8375 2.78 2.8375 1,901
26th Jan 2026 (Mon) 2.80 2.8075 2.80 2.8075 29,011
23rd Jan 2026 (Fri) 2.84 2.855 2.805 2.805 6,611
22nd Jan 2026 (Thu) 2.67 2.815 2.67 2.815 11,579
21st Jan 2026 (Wed) 2.71 2.71 2.6375 2.6675 3,908
20th Jan 2026 (Tue) 2.725 2.725 2.655 2.655 1,236
19th Jan 2026 (Mon) 2.71 2.71 2.51 2.665 9,604
16th Jan 2026 (Fri) 2.635 2.7025 2.6075 2.7025 13,912
15th Jan 2026 (Thu) 2.635 2.635 2.605 2.61 1,747
14th Jan 2026 (Wed) 2.59 2.605 2.5875 2.5875 6,044
13th Jan 2026 (Tue) 2.62 2.635 2.5925 2.6075 5,427
12th Jan 2026 (Mon) 2.67 2.67 2.645 2.65 2,996
9th Jan 2026 (Fri) 2.61 2.6325 2.5625 2.6325 4,928
8th Jan 2026 (Thu) 2.61 2.61 2.58 2.58 2,712
7th Jan 2026 (Wed) 2.61 2.61 2.58 2.61 13,601
6th Jan 2026 (Tue) 2.65 2.65 2.5675 2.5675 14,406
5th Jan 2026 (Mon) 2.56 2.6225 2.56 2.6225 1,486
2nd Jan 2026 (Fri) 2.61 2.61 2.5875 2.5925 4,513
1st Jan 2026 (Thu) 2.5925 2.5925 2.5925 2.5925 0
31st Dec 2025 (Wed) 2.55 2.5925 2.55 2.5925 2,528
30th Dec 2025 (Tue) 2.5775 2.5975 2.5775 2.5975 473
29th Dec 2025 (Mon) 2.57 2.60 2.57 2.5875 11,638
26th Dec 2025 (Fri) 2.605 2.605 2.605 2.605 0
25th Dec 2025 (Thu) 2.605 2.605 2.605 2.605 0
24th Dec 2025 (Wed) 2.60 2.605 2.60 2.605 1,414
23rd Dec 2025 (Tue) 2.64 2.64 2.5975 2.5975 10,455
22nd Dec 2025 (Mon) 2.56 2.59 2.56 2.59 59
19th Dec 2025 (Fri) 2.54 2.5875 2.54 2.5575 122
18th Dec 2025 (Thu) 2.48 2.5725 2.48 2.5725 131
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
FTSE 100 Latest
Value10,369.75
Change60.53