Prosegur Compañía de Seguridad, S.A. (LON:0Q8P)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.085
+0.050 (1.65%)
At close: Nov 10, 2026
LON:0Q8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.65% | 108,004 |
| Nov 9, 2026 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | 1.51% | 29 |
| Nov 6, 2026 | 3.02 | 3.00 | 2.96 | 2.99 | 2.99 | -1.64% | 2,342 |
| Nov 5, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.41% | 1,918 |
| Nov 4, 2026 | 3.02 | 3.08 | 2.96 | 3.05 | 3.05 | 0.41% | 1,566 |
| Nov 3, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.50% | 1,538 |
| Nov 2, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.84% | 307 |
| Oct 30, 2026 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.50% | 121 |
| Oct 29, 2026 | 3.02 | 2.99 | 2.97 | 2.99 | 2.99 | 0.67% | 136 |
| Oct 28, 2026 | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -1.98% | 10,818 |
| Oct 27, 2026 | 3.01 | 3.05 | 2.98 | 3.03 | 3.03 | - | 1,412 |
| Oct 26, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | - | 2,751 |
| Oct 23, 2026 | 3.07 | 3.03 | 3.01 | 3.03 | 3.03 | -0.33% | 42 |
| Oct 22, 2026 | 3.17 | 3.18 | 3.04 | 3.04 | 3.04 | -4.26% | 2,412 |
| Oct 21, 2026 | 3.15 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | 10,082 |
| Oct 20, 2026 | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.48% | 1,556 |
| Oct 19, 2026 | 3.13 | 3.16 | 3.06 | 3.16 | 3.16 | 1.61% | 7,317 |
| Oct 16, 2026 | 3.14 | 3.17 | 3.11 | 3.11 | 3.11 | -0.48% | 8,749 |
| Oct 15, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 74 |
| Oct 14, 2026 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | 0.16% | 6,005 |
| Oct 13, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.15% | 6,657 |
| Oct 12, 2026 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 0.83% | 700 |
| Oct 9, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 2.03% | 928 |
| Oct 8, 2026 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | 0.68% | 1,474 |
| Oct 7, 2026 | 2.89 | 2.95 | 2.92 | 2.94 | 2.94 | 0.69% | 220 |
| Oct 6, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 1.75% | 9 |
| Oct 5, 2026 | 2.89 | 2.89 | 2.82 | 2.87 | 2.87 | 0.17% | 478 |
| Oct 2, 2026 | 2.91 | 2.89 | 2.84 | 2.86 | 2.86 | -0.52% | 3,182 |
| Oct 1, 2026 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.69% | 238 |
| Sep 30, 2026 | 2.90 | 2.97 | 2.84 | 2.90 | 2.90 | -0.34% | 1,953 |
| Sep 29, 2026 | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -1.69% | 7,865 |
| Sep 28, 2026 | 2.88 | 2.96 | 2.89 | 2.96 | 2.96 | 2.60% | 148 |
| Sep 25, 2026 | 2.90 | 3.03 | 2.88 | 2.88 | 2.88 | -0.69% | 25,122 |
| Sep 24, 2026 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | -0.17% | 3,963 |
| Sep 23, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -0.85% | 88 |
| Sep 22, 2026 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | -0.51% | 132 |
| Sep 21, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -1.01% | 223 |
| Sep 18, 2026 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | -1.33% | 1,679 |
| Sep 17, 2026 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | -0.33% | 1,100 |
| Sep 16, 2026 | 3.01 | 3.07 | 2.99 | 3.03 | 3.03 | 0.67% | 4,181 |
| Sep 15, 2026 | 2.95 | 3.01 | 2.91 | 3.01 | 3.01 | 1.35% | 5,644 |
| Sep 14, 2026 | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | 1.37% | 3,688 |
| Sep 11, 2026 | 2.87 | 2.95 | 2.88 | 2.93 | 2.93 | 2.27% | 8,894 |
| Sep 10, 2026 | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | 1.42% | 1,615 |
| Sep 9, 2026 | 2.86 | 2.85 | 2.82 | 2.82 | 2.82 | -0.70% | 1,871 |
| Sep 8, 2026 | 2.85 | 2.87 | 2.84 | 2.84 | 2.84 | -0.53% | 4,301 |
| Sep 7, 2026 | 2.89 | 2.93 | 2.85 | 2.86 | 2.86 | -0.35% | 53 |
| Sep 4, 2026 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | - | 318 |
| Sep 3, 2026 | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | - | 41,202 |
| Sep 2, 2026 | 2.88 | 2.89 | 2.82 | 2.87 | 2.87 | -0.69% | 13,650 |