Provident Financial (PFG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Provident Financial

Date Open High Low Close* Volume
12/10/2020 216.20p 223.60p 215.56p 217.60p 317544
09/10/2020 214.20p 222.80p 214.20p 215.60p 370636
08/10/2020 218.00p 228.20p 215.60p 216.20p 618717
07/10/2020 230.40p 232.20p 219.40p 219.40p 537736
06/10/2020 212.40p 230.20p 211.90p 229.40p 740489
05/10/2020 197.50p 212.80p 197.20p 211.20p 909021
02/10/2020 194.10p 197.20p 188.20p 195.90p 1096781
01/10/2020 198.50p 198.50p 191.60p 196.00p 568640
30/09/2020 195.30p 195.50p 187.40p 194.00p 667272
29/09/2020 197.90p 202.00p 192.40p 192.40p 771642
28/09/2020 198.10p 202.60p 194.80p 198.10p 553293
25/09/2020 190.10p 196.80p 187.80p 194.70p 624639
24/09/2020 195.20p 197.90p 190.10p 192.00p 572973
23/09/2020 197.10p 202.00p 195.20p 196.20p 723499
22/09/2020 200.40p 206.20p 195.10p 195.10p 518923
21/09/2020 218.00p 218.80p 202.22p 204.40p 1230152
18/09/2020 224.20p 227.60p 221.40p 222.00p 3924321
17/09/2020 222.00p 227.40p 222.00p 227.00p 652259
16/09/2020 221.20p 228.00p 221.20p 226.60p 388056
15/09/2020 220.00p 227.20p 220.00p 226.00p 435556
14/09/2020 223.00p 226.20p 220.40p 225.00p 410507
11/09/2020 221.40p 227.60p 220.72p 225.00p 528371
10/09/2020 221.20p 227.40p 221.20p 226.60p 706438
09/09/2020 221.40p 227.00p 221.40p 225.60p 873502
08/09/2020 225.20p 228.40p 224.20p 227.40p 573519
07/09/2020 225.40p 229.00p 221.80p 225.60p 578485
04/09/2020 221.80p 227.40p 217.80p 225.40p 844011
03/09/2020 213.00p 219.40p 212.20p 218.00p 706836
02/09/2020 226.00p 231.60p 206.40p 212.20p 1164885
01/09/2020 240.60p 245.80p 222.00p 229.00p 1510981
28/08/2020 250.00p 250.40p 236.37p 246.40p 1602831
27/08/2020 237.00p 250.63p 233.59p 245.20p 2033833
26/08/2020 210.60p 238.00p 205.00p 234.00p 5255985
25/08/2020 198.00p 198.70p 188.30p 195.70p 1164973
24/08/2020 188.70p 195.50p 188.20p 194.90p 720902
21/08/2020 179.60p 195.11p 177.10p 189.10p 817102
20/08/2020 175.40p 179.70p 173.50p 179.40p 4801991
19/08/2020 171.80p 180.00p 168.47p 180.00p 1879029
18/08/2020 179.30p 182.40p 170.30p 172.00p 762647
14/08/2020 181.70p 181.70p 171.10p 181.40p 571322
13/08/2020 187.20p 191.68p 178.90p 180.90p 962434
12/08/2020 195.80p 198.10p 188.30p 189.60p 1348077
11/08/2020 188.20p 196.40p 187.50p 195.80p 776488
10/08/2020 179.60p 188.14p 178.80p 187.10p 690978
07/08/2020 184.30p 184.30p 175.00p 179.80p 430017
06/08/2020 183.10p 188.10p 181.44p 185.00p 560796
05/08/2020 180.00p 187.00p 180.00p 185.30p 878457
04/08/2020 172.10p 183.40p 172.10p 181.70p 886150
03/08/2020 165.70p 171.00p 154.90p 170.00p 677079
31/07/2020 166.00p 173.80p 164.00p 164.00p 570465
30/07/2020 170.90p 171.40p 165.00p 166.00p 1912906
29/07/2020 172.90p 174.60p 168.70p 171.50p 496235
28/07/2020 167.10p 178.50p 166.70p 175.00p 887318
27/07/2020 168.50p 168.50p 164.60p 165.20p 505021
24/07/2020 166.00p 170.50p 164.90p 167.90p 499900
23/07/2020 169.70p 172.40p 166.50p 167.20p 559065
22/07/2020 171.90p 175.70p 165.37p 169.50p 506064
21/07/2020 170.40p 178.00p 166.20p 172.00p 916615
20/07/2020 169.10p 171.40p 164.70p 166.00p 510281
17/07/2020 170.10p 170.80p 165.50p 168.30p 361812
16/07/2020 167.30p 169.81p 165.40p 168.60p 406413
15/07/2020 170.70p 171.30p 165.70p 167.60p 637912
14/07/2020 169.00p 170.80p 163.00p 168.70p 598551
13/07/2020 171.50p 176.00p 164.87p 171.40p 874301
10/07/2020 167.40p 170.40p 161.00p 169.20p 639834
09/07/2020 166.50p 168.50p 163.50p 165.00p 1571229
08/07/2020 173.60p 173.60p 161.52p 166.60p 853152
07/07/2020 176.20p 179.00p 168.70p 168.70p 427503
06/07/2020 172.70p 176.90p 170.90p 176.90p 530152
03/07/2020 170.00p 174.22p 166.70p 169.80p 412945
02/07/2020 173.90p 177.70p 171.00p 172.60p 567167
01/07/2020 172.70p 181.40p 167.50p 173.90p 693143
30/06/2020 172.20p 181.10p 170.50p 176.20p 1359221
29/06/2020 174.20p 176.47p 163.30p 172.80p 779877
26/06/2020 178.90p 180.90p 172.09p 174.40p 464092
25/06/2020 177.10p 178.70p 164.49p 175.90p 1308942
24/06/2020 185.00p 187.52p 178.00p 179.60p 1015123
23/06/2020 190.30p 196.10p 183.40p 184.00p 937005
22/06/2020 191.00p 196.90p 187.00p 189.50p 540898
19/06/2020 188.70p 200.00p 185.80p 196.40p 1432867
18/06/2020 196.10p 197.00p 185.40p 187.60p 765368
17/06/2020 195.90p 202.19p 191.30p 196.60p 818973
16/06/2020 203.60p 209.19p 194.90p 196.50p 1279484
15/06/2020 188.80p 206.20p 183.59p 201.00p 1587303
12/06/2020 193.00p 202.23p 188.20p 193.60p 845858
11/06/2020 200.80p 202.60p 194.32p 195.20p 1703126
10/06/2020 212.60p 220.52p 202.32p 205.40p 1316488
09/06/2020 233.40p 233.40p 212.00p 213.00p 1746992
08/06/2020 222.00p 234.80p 218.00p 233.40p 2461159
05/06/2020 204.40p 229.61p 204.40p 222.20p 2683632
04/06/2020 205.00p 209.80p 200.00p 202.00p 1374075
03/06/2020 201.00p 213.80p 200.00p 205.20p 2309987
02/06/2020 192.00p 202.00p 191.00p 196.00p 3890034
01/06/2020 194.30p 207.67p 194.30p 198.90p 681818
28/05/2020 199.80p 202.00p 181.30p 187.90p 1014932
27/05/2020 182.70p 203.00p 182.70p 194.40p 3448120
26/05/2020 163.00p 182.80p 161.10p 182.80p 3264282
22/05/2020 156.10p 163.30p 145.90p 158.30p 1635221
21/05/2020 152.10p 163.90p 150.30p 157.50p 1352797
20/05/2020 154.30p 157.67p 150.00p 153.70p 1383409
19/05/2020 160.60p 163.60p 155.31p 158.40p 843993
18/05/2020 154.00p 164.01p 152.90p 158.40p 840031
15/05/2020 146.00p 168.84p 146.00p 149.90p 1999733
14/05/2020 149.00p 153.10p 140.70p 144.20p 1629775
13/05/2020 165.00p 167.38p 148.00p 150.00p 2606883
12/05/2020 169.70p 169.79p 161.70p 166.60p 490823
11/05/2020 175.00p 175.00p 165.30p 166.90p 496231
07/05/2020 175.00p 176.20p 169.90p 171.10p 513806
06/05/2020 178.00p 182.62p 171.10p 173.00p 891114
05/05/2020 177.40p 185.70p 169.50p 175.10p 774642
01/05/2020 192.90p 195.30p 180.00p 188.00p 388650
30/04/2020 209.40p 213.16p 184.80p 193.50p 1544721
29/04/2020 175.50p 207.80p 174.40p 207.80p 1717395
28/04/2020 166.20p 178.70p 159.50p 175.00p 1267896
27/04/2020 158.80p 167.70p 155.50p 165.40p 1122808
24/04/2020 158.00p 161.10p 150.51p 156.40p 3019743
23/04/2020 150.20p 162.80p 150.09p 156.90p 1615625
22/04/2020 160.70p 163.40p 148.92p 150.20p 1853679
21/04/2020 173.10p 176.80p 159.10p 160.80p 883235
20/04/2020 163.00p 177.60p 159.13p 176.40p 946783
16/04/2020 165.00p 176.04p 159.10p 160.60p 872621
15/04/2020 191.20p 191.20p 165.70p 166.20p 1540972
14/04/2020 195.40p 197.69p 183.70p 185.90p 791692
09/04/2020 180.70p 198.50p 178.13p 189.90p 851475
08/04/2020 176.40p 189.50p 170.00p 176.90p 1745119
07/04/2020 153.40p 194.00p 153.40p 177.90p 1930699
06/04/2020 164.30p 173.00p 152.50p 152.50p 1026915
03/04/2020 173.80p 176.59p 158.20p 161.60p 612823
02/04/2020 190.40p 190.40p 163.90p 171.90p 821530
01/04/2020 211.40p 212.80p 184.00p 185.00p 1029590
31/03/2020 200.30p 219.18p 200.30p 217.10p 981013
30/03/2020 218.80p 226.00p 188.25p 202.40p 1321003
27/03/2020 251.00p 258.05p 192.60p 220.30p 2853124
26/03/2020 215.00p 254.40p 210.50p 253.30p 1150063
25/03/2020 197.50p 232.90p 193.68p 218.50p 885889
24/03/2020 180.30p 193.30p 165.45p 193.30p 2283485
23/03/2020 140.60p 180.35p 138.00p 168.45p 798981
20/03/2020 160.05p 187.98p 160.05p 172.70p 7322381
19/03/2020 150.15p 173.50p 143.15p 158.50p 1714319
18/03/2020 213.60p 216.93p 175.00p 175.00p 2231938
17/03/2020 240.30p 245.50p 210.60p 215.50p 1309211
16/03/2020 257.00p 257.00p 203.50p 237.50p 2993122
13/03/2020 275.10p 294.40p 261.50p 266.80p 1491886
12/03/2020 311.50p 315.70p 274.80p 279.10p 2018494
11/03/2020 353.80p 353.80p 316.80p 319.80p 1578532
10/03/2020 362.90p 368.70p 340.00p 344.80p 3175508
09/03/2020 389.70p 389.70p 353.50p 353.50p 1029674
06/03/2020 399.90p 399.90p 384.30p 393.00p 570587
05/03/2020 427.10p 427.10p 399.00p 403.80p 2111141
04/03/2020 422.70p 429.10p 411.60p 420.40p 1956068
03/03/2020 404.70p 421.40p 402.80p 414.80p 697749
02/03/2020 413.50p 413.90p 386.50p 401.80p 958650
28/02/2020 424.90p 424.90p 397.40p 401.80p 1216033
27/02/2020 438.10p 444.80p 421.70p 434.70p 1200033
26/02/2020 459.00p 459.00p 438.70p 451.10p 580785
25/02/2020 453.50p 465.60p 447.30p 448.10p 707097
24/02/2020 461.50p 464.20p 447.40p 461.80p 724473
21/02/2020 469.30p 476.00p 465.00p 466.10p 249231
20/02/2020 466.80p 473.90p 464.40p 471.00p 665329
19/02/2020 466.00p 467.00p 458.70p 467.00p 732074
18/02/2020 470.00p 470.00p 461.48p 463.20p 897138
17/02/2020 470.00p 470.00p 458.50p 465.00p 1052643
14/02/2020 474.50p 477.80p 466.20p 469.00p 533872
13/02/2020 480.00p 481.80p 465.70p 474.80p 407495
12/02/2020 485.00p 485.00p 471.50p 478.20p 302949
11/02/2020 479.30p 483.50p 473.10p 476.50p 425910
10/02/2020 474.10p 480.00p 472.00p 479.30p 272501
07/02/2020 480.40p 480.40p 467.70p 476.00p 306308
06/02/2020 489.80p 492.70p 473.10p 479.40p 419724
05/02/2020 481.70p 491.50p 478.20p 491.50p 779980
04/02/2020 473.80p 483.40p 473.80p 481.90p 1948422
03/02/2020 458.80p 474.00p 458.80p 470.80p 569440
31/01/2020 471.00p 474.80p 460.80p 465.50p 787067
30/01/2020 472.40p 472.40p 459.50p 462.10p 291998
29/01/2020 458.60p 471.42p 458.60p 464.80p 319658
28/01/2020 460.50p 466.74p 455.80p 461.70p 637907
27/01/2020 470.00p 470.00p 453.76p 457.00p 410591
24/01/2020 469.10p 480.00p 464.90p 467.00p 740514
23/01/2020 474.30p 474.30p 461.43p 463.30p 860793
22/01/2020 464.10p 480.40p 455.70p 473.40p 2729967
21/01/2020 459.00p 468.60p 451.90p 462.30p 419664
20/01/2020 468.50p 470.06p 459.70p 462.90p 277903
17/01/2020 462.00p 467.82p 453.60p 463.30p 607954
16/01/2020 460.80p 460.80p 445.60p 454.90p 419009
15/01/2020 432.00p 456.70p 425.50p 451.30p 1235308
14/01/2020 416.30p 430.00p 416.30p 421.90p 1079054
13/01/2020 425.00p 431.40p 420.00p 423.60p 318654
10/01/2020 423.00p 426.70p 417.30p 418.10p 458037
09/01/2020 426.00p 431.80p 423.80p 423.80p 515222
08/01/2020 439.90p 439.90p 423.70p 426.30p 478646
07/01/2020 440.30p 446.00p 440.00p 440.00p 416015
06/01/2020 455.90p 455.90p 439.40p 443.90p 275406
03/01/2020 465.00p 465.00p 449.70p 453.50p 282999
02/01/2020 457.80p 464.80p 457.80p 464.00p 315894
31/12/2019 453.50p 461.10p 453.50p 457.10p 245773
30/12/2019 462.40p 468.80p 454.88p 455.90p 148641
27/12/2019 461.30p 469.50p 454.43p 466.20p 426136
24/12/2019 458.60p 462.00p 455.12p 459.70p 64399
23/12/2019 454.70p 461.10p 453.90p 457.00p 287778
20/12/2019 458.60p 460.30p 451.60p 455.00p 512752

*Close Price adjusted for both dividends and splits