Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2019 452.50p 461.35p 444.80p 457.20p 349340
18/12/2019 453.70p 457.50p 448.70p 455.00p 283821
17/12/2019 449.30p 459.40p 445.30p 457.70p 741004
16/12/2019 441.10p 463.50p 441.10p 455.90p 1527839
13/12/2019 443.00p 452.50p 441.00p 444.60p 2068240
12/12/2019 423.40p 434.80p 422.10p 430.00p 629030
11/12/2019 415.20p 421.60p 410.00p 421.30p 374724
10/12/2019 424.50p 425.62p 416.80p 420.60p 878622
09/12/2019 420.60p 429.20p 420.60p 426.30p 537593
06/12/2019 420.00p 430.40p 418.30p 425.00p 361313
05/12/2019 428.30p 431.60p 421.60p 421.80p 961401
04/12/2019 403.70p 425.50p 403.70p 424.70p 501847
03/12/2019 414.20p 421.20p 402.00p 408.00p 902691
02/12/2019 427.70p 430.20p 415.00p 419.70p 495464
29/11/2019 434.90p 434.90p 427.30p 429.10p 347040
28/11/2019 433.90p 436.70p 428.50p 435.60p 1379801
27/11/2019 430.00p 436.00p 423.40p 429.00p 1165948
26/11/2019 425.90p 430.20p 423.60p 426.60p 396412
25/11/2019 415.00p 432.20p 415.00p 426.50p 255304
22/11/2019 417.60p 429.10p 417.60p 420.20p 394058
21/11/2019 422.80p 429.40p 415.50p 419.40p 494463
20/11/2019 426.00p 430.00p 419.40p 427.30p 420238
19/11/2019 437.30p 444.20p 426.40p 430.00p 378582
18/11/2019 437.70p 448.20p 432.10p 433.00p 331424
15/11/2019 434.30p 439.70p 429.80p 439.30p 398683
14/11/2019 442.80p 442.80p 433.00p 435.00p 850929
13/11/2019 439.90p 443.24p 433.50p 440.00p 870058
12/11/2019 447.40p 447.40p 433.20p 436.80p 367644
11/11/2019 434.50p 440.30p 424.00p 436.80p 692128
08/11/2019 445.90p 447.86p 435.00p 435.00p 482217
07/11/2019 445.00p 457.00p 441.00p 449.50p 769980
06/11/2019 445.80p 450.00p 435.00p 437.00p 443979
05/11/2019 449.00p 450.90p 436.50p 445.00p 1555180
04/11/2019 445.00p 451.00p 441.89p 446.80p 391154
01/11/2019 444.50p 447.50p 437.00p 441.80p 303808
31/10/2019 448.50p 448.80p 439.60p 440.10p 1609619
30/10/2019 443.00p 447.70p 443.00p 445.10p 445085
29/10/2019 448.10p 450.50p 439.30p 445.70p 273493
28/10/2019 450.30p 452.60p 440.43p 446.80p 216564
25/10/2019 446.40p 451.40p 443.32p 450.30p 317906
24/10/2019 453.40p 454.80p 449.40p 451.40p 357251
23/10/2019 457.00p 457.00p 444.30p 451.00p 400610
22/10/2019 434.30p 456.40p 434.30p 456.00p 738525
21/10/2019 428.10p 446.60p 427.63p 436.50p 339991
18/10/2019 426.80p 446.50p 426.80p 430.20p 591262
17/10/2019 425.70p 438.80p 412.70p 430.20p 924234
16/10/2019 421.60p 429.30p 415.90p 427.00p 576520
15/10/2019 418.10p 433.60p 386.38p 424.10p 1171018
14/10/2019 423.90p 423.90p 411.50p 420.00p 341539
11/10/2019 386.60p 422.80p 386.50p 420.00p 559502
10/10/2019 396.60p 398.90p 385.80p 391.20p 563403
09/10/2019 386.80p 392.30p 384.20p 387.40p 5054001
08/10/2019 391.60p 396.50p 383.70p 386.80p 294301
07/10/2019 388.00p 388.00p 381.80p 387.80p 212329
04/10/2019 380.10p 389.78p 377.02p 384.30p 307956
03/10/2019 383.00p 387.60p 370.16p 381.50p 369357
02/10/2019 400.70p 401.20p 384.00p 384.00p 532475
01/10/2019 404.40p 417.60p 402.50p 404.70p 276331
30/09/2019 406.60p 416.20p 402.66p 407.20p 376358
27/09/2019 396.00p 408.40p 396.00p 407.80p 343735
26/09/2019 406.40p 409.00p 398.20p 399.00p 415133
25/09/2019 409.80p 412.50p 397.10p 402.00p 547566
24/09/2019 417.40p 424.50p 412.80p 415.50p 412812
23/09/2019 417.50p 424.70p 414.73p 423.40p 575609
20/09/2019 437.30p 438.80p 403.70p 424.20p 4681877
19/09/2019 440.20p 445.00p 426.00p 441.50p 328274
18/09/2019 429.50p 439.40p 417.00p 433.00p 614223
17/09/2019 424.40p 434.50p 421.00p 425.90p 445421
16/09/2019 425.80p 431.20p 419.90p 426.50p 546273
13/09/2019 418.40p 431.00p 414.20p 428.80p 1403505
12/09/2019 414.90p 421.00p 409.10p 415.00p 605529
11/09/2019 406.10p 422.34p 406.10p 410.60p 717196
10/09/2019 405.00p 419.30p 396.20p 403.70p 1534770
09/09/2019 389.20p 411.90p 384.70p 403.70p 1309987
06/09/2019 382.00p 392.10p 377.50p 385.80p 961969
05/09/2019 383.50p 389.20p 382.00p 385.00p 707235
04/09/2019 400.00p 400.00p 380.50p 386.10p 572254
03/09/2019 383.80p 397.90p 383.80p 391.80p 318909
02/09/2019 408.20p 408.70p 384.30p 385.70p 334432
30/08/2019 387.60p 405.40p 384.76p 403.30p 585758
29/08/2019 371.30p 391.10p 371.30p 389.90p 419765
28/08/2019 408.90p 410.12p 370.63p 378.60p 1389447
27/08/2019 388.50p 414.70p 380.10p 411.50p 840379
23/08/2019 378.00p 386.30p 376.05p 381.20p 654456
22/08/2019 376.00p 382.90p 363.90p 377.90p 575682
21/08/2019 369.40p 380.20p 369.40p 376.00p 1094805
20/08/2019 372.30p 380.10p 368.80p 370.10p 235620
19/08/2019 377.70p 379.60p 369.50p 373.90p 305335
16/08/2019 364.90p 370.80p 354.39p 370.80p 307025
15/08/2019 355.00p 359.90p 348.70p 356.00p 628039
14/08/2019 369.60p 371.70p 359.70p 360.30p 376486
13/08/2019 370.00p 374.47p 354.20p 368.30p 940495
12/08/2019 389.80p 393.50p 370.20p 370.20p 628582
09/08/2019 376.00p 389.70p 374.94p 386.00p 586910
08/08/2019 378.60p 378.60p 364.70p 374.90p 635734
07/08/2019 387.50p 389.50p 370.90p 371.20p 1269634
06/08/2019 400.00p 402.30p 374.20p 380.80p 957119
05/08/2019 415.90p 419.13p 400.50p 401.60p 329870
02/08/2019 428.00p 431.70p 416.40p 421.20p 447294
01/08/2019 433.40p 448.70p 429.60p 432.40p 647302
31/07/2019 439.50p 441.00p 425.03p 435.90p 1476443
30/07/2019 421.00p 456.00p 414.64p 437.20p 1059553
29/07/2019 413.10p 419.30p 402.90p 415.50p 474947
26/07/2019 420.70p 420.70p 403.60p 413.00p 260400
25/07/2019 421.60p 422.74p 405.80p 411.00p 420083
24/07/2019 418.40p 423.40p 404.50p 415.40p 751584
23/07/2019 408.00p 409.60p 403.30p 409.20p 542372
22/07/2019 408.20p 409.00p 402.00p 404.20p 263637
19/07/2019 409.80p 410.90p 402.80p 405.40p 235394
18/07/2019 395.30p 406.90p 393.04p 406.50p 734230
17/07/2019 395.90p 397.62p 386.40p 395.80p 342103
16/07/2019 398.40p 400.21p 388.20p 396.80p 391723
15/07/2019 395.50p 402.00p 394.10p 394.90p 228782
12/07/2019 394.20p 403.30p 394.20p 399.80p 357731
11/07/2019 397.00p 402.49p 387.30p 397.20p 495098
10/07/2019 400.30p 410.70p 396.80p 397.70p 435794
09/07/2019 407.00p 409.14p 394.60p 398.00p 544524
08/07/2019 403.70p 409.00p 400.50p 406.20p 323619
05/07/2019 409.00p 409.00p 401.50p 407.70p 393713
04/07/2019 407.00p 413.00p 402.00p 407.00p 1254536
03/07/2019 413.30p 413.90p 407.80p 411.30p 354706
02/07/2019 412.10p 418.00p 403.00p 412.00p 484018
01/07/2019 408.00p 416.10p 407.00p 413.20p 479761
28/06/2019 407.00p 420.00p 402.50p 412.50p 4730305
27/06/2019 417.80p 418.40p 397.00p 403.40p 21221044
26/06/2019 401.10p 427.72p 399.90p 418.40p 521542
25/06/2019 411.10p 411.40p 397.13p 406.10p 658567
24/06/2019 416.00p 417.80p 404.00p 410.30p 453453
21/06/2019 430.70p 435.60p 415.30p 415.30p 1281449
20/06/2019 435.60p 439.44p 426.60p 429.60p 261578
19/06/2019 439.10p 444.00p 427.74p 431.90p 411048
18/06/2019 439.00p 441.50p 427.23p 435.20p 354765
17/06/2019 449.60p 449.60p 434.90p 434.90p 253798
14/06/2019 460.10p 460.10p 439.10p 445.00p 397318
13/06/2019 470.90p 470.90p 454.00p 457.00p 1078844
12/06/2019 506.80p 513.80p 460.40p 467.30p 773214
11/06/2019 520.00p 530.77p 499.30p 500.40p 889699
10/06/2019 510.00p 526.60p 510.00p 520.00p 328063
07/06/2019 510.00p 516.20p 507.25p 513.00p 625322
06/06/2019 510.00p 515.40p 492.57p 507.80p 588843
05/06/2019 454.50p 543.71p 449.09p 517.80p 1738946
04/06/2019 452.80p 455.60p 437.51p 446.00p 645403
03/06/2019 452.20p 455.50p 444.60p 448.40p 342564
31/05/2019 468.00p 468.00p 435.70p 452.20p 407765
30/05/2019 462.40p 465.38p 447.60p 457.40p 216455
29/05/2019 464.90p 471.38p 448.90p 449.70p 299988
28/05/2019 450.40p 481.40p 445.80p 472.60p 268383
24/05/2019 468.70p 468.70p 449.10p 452.80p 357171
23/05/2019 460.60p 462.90p 443.06p 460.30p 279463
22/05/2019 471.30p 485.17p 469.20p 469.20p 283004
21/05/2019 488.00p 488.70p 475.30p 485.60p 248012
20/05/2019 480.30p 487.70p 469.10p 480.00p 387092
17/05/2019 458.00p 491.00p 458.00p 479.90p 373640
16/05/2019 449.80p 460.51p 440.00p 460.10p 356284
15/05/2019 479.90p 486.30p 446.80p 450.00p 536967
14/05/2019 479.80p 486.60p 479.00p 481.20p 310022
13/05/2019 502.80p 505.82p 479.80p 479.80p 260286
10/05/2019 501.40p 509.80p 501.40p 504.20p 162856
09/05/2019 512.00p 512.00p 499.00p 502.40p 249877
08/05/2019 506.20p 512.18p 500.80p 503.80p 225811
07/05/2019 519.00p 523.74p 507.00p 507.00p 346355
03/05/2019 514.00p 523.20p 513.82p 517.80p 302194
02/05/2019 520.00p 525.60p 512.40p 512.40p 194171
01/05/2019 529.80p 545.00p 522.60p 522.80p 328420
30/04/2019 523.00p 533.80p 517.40p 531.00p 666215
29/04/2019 490.40p 519.40p 490.40p 519.40p 245119
26/04/2019 509.40p 509.60p 497.50p 500.20p 351187
25/04/2019 523.20p 523.20p 503.00p 503.00p 233023
24/04/2019 523.20p 523.20p 512.00p 518.60p 353136
23/04/2019 509.00p 521.40p 506.12p 515.00p 259397
18/04/2019 509.80p 514.40p 500.60p 509.20p 274384
17/04/2019 520.60p 522.60p 509.60p 509.60p 251334
16/04/2019 518.80p 561.80p 510.40p 516.80p 671278
15/04/2019 521.00p 527.96p 509.80p 516.00p 276230
12/04/2019 523.00p 527.20p 515.20p 518.40p 223938
11/04/2019 516.80p 528.00p 515.00p 521.60p 258976
10/04/2019 518.60p 528.60p 513.00p 515.20p 253190
09/04/2019 507.00p 526.60p 507.00p 523.60p 901194
08/04/2019 513.20p 513.20p 503.20p 509.40p 261443
05/04/2019 511.80p 511.80p 497.70p 500.00p 444678
04/04/2019 504.00p 516.40p 501.00p 511.80p 398800
03/04/2019 524.80p 524.80p 504.60p 505.00p 670091
02/04/2019 520.00p 527.40p 511.20p 515.20p 211264
01/04/2019 521.80p 522.40p 506.00p 517.40p 223268
29/03/2019 533.80p 533.80p 506.80p 511.80p 316076
28/03/2019 519.00p 535.60p 517.60p 520.20p 303398
27/03/2019 521.20p 536.00p 511.00p 531.80p 340082
26/03/2019 513.20p 519.60p 506.40p 512.20p 460010
25/03/2019 520.00p 522.20p 505.84p 518.80p 501594
22/03/2019 532.40p 532.40p 518.20p 522.60p 383049
21/03/2019 522.00p 530.00p 515.00p 527.40p 451923
20/03/2019 547.20p 552.10p 524.80p 529.20p 1926792
19/03/2019 573.00p 575.00p 552.40p 552.40p 428521
18/03/2019 579.20p 585.54p 564.60p 571.20p 471470
15/03/2019 575.00p 583.80p 567.80p 583.80p 1070220
14/03/2019 561.00p 576.40p 554.20p 570.80p 670383
13/03/2019 565.00p 587.60p 552.40p 554.60p 1465033
12/03/2019 555.40p 582.40p 555.40p 563.20p 407039
11/03/2019 569.20p 574.80p 564.60p 570.00p 495010
08/03/2019 568.00p 574.00p 554.68p 557.60p 271960

*Close Price adjusted for both dividends and splits