Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/05/2018 678.40p 678.40p 665.60p 668.00p 532965
23/05/2018 678.20p 691.00p 666.20p 678.40p 746258
22/05/2018 655.20p 680.00p 650.20p 679.20p 978200
21/05/2018 642.20p 666.20p 637.62p 655.20p 571249
18/05/2018 643.60p 652.42p 633.60p 639.00p 798487
17/05/2018 642.20p 665.80p 631.40p 645.00p 445676
16/05/2018 654.00p 657.40p 633.60p 641.80p 631524
15/05/2018 662.20p 666.41p 646.80p 654.40p 675896
14/05/2018 675.40p 680.25p 662.20p 665.40p 498319
11/05/2018 688.00p 701.34p 669.60p 677.20p 668245
10/05/2018 699.40p 699.40p 660.20p 687.40p 923859
09/05/2018 660.00p 707.40p 660.00p 695.60p 2452089
08/05/2018 628.00p 650.80p 607.80p 642.00p 893041
04/05/2018 642.60p 642.60p 625.60p 627.80p 474330
03/05/2018 639.80p 646.80p 634.18p 635.00p 580713
02/05/2018 650.60p 650.60p 636.00p 644.20p 878277
01/05/2018 666.20p 672.55p 643.32p 647.60p 424224
30/04/2018 667.20p 683.00p 661.40p 665.00p 761185
27/04/2018 671.80p 674.07p 665.00p 670.00p 250307
26/04/2018 676.60p 681.40p 667.00p 667.40p 611023
25/04/2018 680.40p 685.40p 670.23p 675.00p 367662
24/04/2018 697.20p 714.36p 679.00p 682.80p 454540
23/04/2018 694.40p 700.00p 686.00p 695.80p 624332
20/04/2018 695.00p 702.00p 689.00p 690.40p 233848
19/04/2018 698.80p 698.80p 688.20p 693.00p 580286
18/04/2018 701.00p 702.40p 689.40p 697.20p 349513
17/04/2018 687.60p 702.20p 674.40p 700.80p 768557
16/04/2018 681.40p 704.20p 681.40p 686.40p 564672
13/04/2018 680.80p 700.00p 675.20p 684.60p 445790
12/04/2018 666.80p 683.82p 662.00p 680.60p 569789
11/04/2018 664.00p 671.04p 652.20p 662.80p 455378
10/04/2018 692.40p 692.40p 655.40p 660.00p 788300
09/04/2018 659.00p 690.80p 652.40p 687.20p 549539
06/04/2018 663.80p 674.40p 642.00p 653.40p 554065
05/04/2018 655.20p 679.80p 655.20p 668.00p 334327
04/04/2018 676.40p 677.00p 656.00p 662.80p 565162
03/04/2018 676.60p 692.80p 662.60p 675.00p 775425
29/03/2018 665.40p 686.40p 650.20p 681.60p 1007091
28/03/2018 663.40p 683.44p 662.00p 682.40p 575969
27/03/2018 686.80p 687.40p 666.60p 669.80p 864390
26/03/2018 678.40p 685.92p 668.00p 677.40p 538384
23/03/2018 673.00p 699.00p 640.20p 678.20p 1184123
22/03/2018 669.00p 728.49p 651.60p 671.20p 1431292
21/03/2018 659.40p 681.50p 651.45p 653.11p 530566
20/03/2018 677.40p 692.18p 649.30p 674.33p 601032
19/03/2018 715.01p 717.79p 675.20p 681.64p 373337
16/03/2018 692.47p 706.68p 685.89p 706.08p 2310940
15/03/2018 689.69p 699.50p 673.16p 689.25p 555509
14/03/2018 688.81p 691.45p 672.96p 686.33p 585149
13/03/2018 676.96p 717.06p 673.30p 689.25p 1150431
12/03/2018 683.55p 683.55p 666.86p 678.57p 418808
09/03/2018 678.42p 694.81p 663.79p 683.69p 482644
08/03/2018 674.91p 688.37p 665.99p 679.16p 415689
07/03/2018 685.45p 688.81p 659.69p 675.94p 748651
06/03/2018 710.03p 721.45p 675.94p 687.50p 486040
05/03/2018 713.69p 723.50p 701.33p 707.55p 610090
02/03/2018 713.25p 721.59p 706.23p 715.59p 780401
01/03/2018 715.45p 756.57p 707.98p 717.06p 1373581
28/02/2018 695.11p 766.45p 677.98p 717.06p 3804334
27/02/2018 519.50p 807.82p 509.99p 733.15p 12241913
26/02/2018 463.75p 468.14p 413.70p 430.23p 3948357
23/02/2018 482.04p 494.62p 478.38p 480.43p 701940
22/02/2018 486.57p 491.26p 469.01p 480.72p 818500
21/02/2018 498.87p 504.87p 490.23p 490.23p 475835
20/02/2018 500.33p 509.84p 492.57p 500.48p 256099
19/02/2018 502.67p 519.06p 495.52p 498.57p 472279
16/02/2018 510.87p 510.87p 492.72p 502.96p 409447
15/02/2018 525.35p 538.09p 503.70p 506.77p 572142
14/02/2018 485.70p 522.57p 483.06p 522.57p 815279
13/02/2018 487.01p 494.51p 481.45p 481.60p 432963
12/02/2018 504.57p 509.40p 486.43p 486.43p 1052874
09/02/2018 505.60p 507.06p 485.89p 499.31p 548175
08/02/2018 533.99p 540.28p 505.74p 506.62p 697058
07/02/2018 515.11p 538.82p 511.38p 535.60p 574319
06/02/2018 509.99p 514.96p 492.72p 510.72p 617550
05/02/2018 521.70p 529.01p 507.79p 518.04p 898509
02/02/2018 491.11p 535.74p 491.11p 523.16p 1174657
01/02/2018 491.70p 494.18p 487.90p 490.23p 1081137
31/01/2018 497.55p 500.33p 491.55p 493.16p 974872
30/01/2018 498.87p 504.87p 493.75p 494.62p 756515
29/01/2018 513.94p 516.09p 493.75p 498.28p 1085949
26/01/2018 506.92p 519.29p 500.30p 513.50p 753926
25/01/2018 511.60p 512.68p 490.23p 506.48p 1085268
24/01/2018 531.35p 533.28p 510.43p 513.65p 1538169
23/01/2018 513.21p 536.72p 511.31p 532.38p 1771656
22/01/2018 510.72p 520.96p 506.92p 514.23p 1030215
19/01/2018 522.28p 522.28p 501.65p 510.87p 1202388
18/01/2018 507.50p 527.11p 493.89p 520.82p 2443999
17/01/2018 581.84p 583.16p 475.89p 511.45p 7748512
16/01/2018 657.79p 659.11p 583.45p 588.28p 5731520
15/01/2018 652.23p 681.64p 652.03p 673.16p 744578
12/01/2018 657.79p 666.28p 652.08p 654.57p 389846
11/01/2018 666.13p 673.23p 657.79p 657.79p 630844
10/01/2018 679.01p 680.47p 664.67p 667.01p 654988
09/01/2018 692.62p 695.11p 677.11p 682.67p 664680
08/01/2018 673.16p 694.96p 673.16p 691.01p 545655
05/01/2018 672.42p 680.47p 661.01p 673.16p 470838
04/01/2018 670.67p 682.52p 661.74p 673.16p 397317
03/01/2018 674.77p 680.51p 650.18p 670.81p 541039
02/01/2018 661.45p 680.47p 651.50p 668.33p 576569
29/12/2017 676.45p 692.55p 657.06p 657.06p 884666
28/12/2017 671.33p 680.11p 664.74p 677.55p 645998
27/12/2017 647.55p 673.52p 641.99p 673.52p 803123
22/12/2017 645.35p 653.57p 639.50p 647.55p 351448
21/12/2017 636.21p 646.34p 626.69p 643.52p 610430
20/12/2017 614.62p 650.47p 613.67p 638.77p 709232
19/12/2017 609.50p 622.67p 602.55p 616.82p 707688
18/12/2017 599.99p 617.91p 589.38p 611.69p 895286
15/12/2017 591.57p 606.94p 586.63p 599.25p 1938404
14/12/2017 614.25p 616.45p 585.17p 592.67p 1058601
13/12/2017 584.26p 620.11p 583.14p 614.99p 1448471
12/12/2017 585.72p 594.13p 581.69p 586.08p 1008948
11/12/2017 581.69p 591.65p 578.04p 584.99p 1146361
08/12/2017 588.28p 590.17p 574.01p 583.89p 1154811
07/12/2017 589.74p 604.83p 583.76p 590.11p 791823
06/12/2017 578.04p 598.16p 563.40p 590.47p 1112474
05/12/2017 599.25p 599.25p 515.11p 578.40p 5219940
04/12/2017 658.52p 662.91p 626.69p 643.89p 1084544
01/12/2017 638.03p 657.79p 630.72p 650.11p 1787928
30/11/2017 646.45p 665.84p 604.01p 640.23p 14494430
29/11/2017 626.69p 652.30p 624.50p 647.55p 2651353
28/11/2017 621.94p 647.55p 616.08p 634.01p 857102
27/11/2017 648.28p 648.66p 612.24p 621.94p 1616493
24/11/2017 658.52p 667.67p 632.69p 649.74p 845458
23/11/2017 670.59p 670.74p 655.60p 665.11p 586489
22/11/2017 666.94p 672.42p 654.13p 670.59p 988099
21/11/2017 662.55p 676.81p 653.40p 666.94p 1410404
20/11/2017 670.23p 674.62p 659.00p 659.99p 823031
17/11/2017 657.79p 673.52p 646.08p 669.50p 2350922
16/11/2017 635.47p 664.01p 633.28p 658.52p 1217164
15/11/2017 624.50p 638.40p 617.55p 635.84p 1163681
14/11/2017 623.03p 639.13p 579.50p 623.77p 1922857
13/11/2017 632.91p 638.46p 614.25p 623.03p 834512
10/11/2017 628.52p 640.60p 615.18p 633.28p 1077765
09/11/2017 646.81p 646.81p 618.64p 628.52p 823635
08/11/2017 658.52p 669.50p 641.33p 644.62p 980288
07/11/2017 668.03p 669.86p 650.11p 655.23p 931605
06/11/2017 669.50p 670.23p 658.89p 669.50p 622987
03/11/2017 668.40p 678.64p 654.50p 669.50p 862442
02/11/2017 676.45p 679.74p 660.35p 671.69p 2524966
01/11/2017 670.96p 687.42p 665.11p 674.25p 1823048
31/10/2017 655.23p 687.79p 647.91p 681.57p 1669861
30/10/2017 656.33p 673.16p 643.16p 657.42p 1140964
27/10/2017 651.94p 665.47p 646.81p 656.33p 977534
26/10/2017 659.62p 659.62p 630.35p 646.81p 1328084
25/10/2017 651.20p 666.20p 646.08p 660.35p 1376249
24/10/2017 678.64p 683.77p 646.45p 651.20p 1912783
23/10/2017 681.20p 684.50p 661.08p 679.74p 1265294
20/10/2017 651.57p 687.79p 644.25p 684.13p 3206838
19/10/2017 642.42p 651.94p 631.08p 651.94p 1114199
18/10/2017 659.25p 670.25p 633.64p 641.33p 1892458
17/10/2017 678.28p 694.29p 649.01p 662.18p 4178651
16/10/2017 650.47p 698.82p 639.46p 676.81p 3294439
13/10/2017 621.94p 684.13p 610.60p 649.01p 5956061
12/10/2017 581.33p 588.65p 564.87p 577.30p 1702562
11/10/2017 598.16p 603.28p 550.60p 585.72p 3269255
10/10/2017 664.01p 664.01p 610.60p 612.06p 2129816
09/10/2017 620.47p 664.74p 614.99p 664.38p 1424477
06/10/2017 631.45p 634.38p 621.94p 621.94p 1315263
05/10/2017 624.13p 631.08p 617.91p 628.89p 825217
04/10/2017 664.01p 664.74p 620.11p 621.94p 1857761
03/10/2017 616.82p 661.45p 614.62p 661.45p 1295798
02/10/2017 605.11p 618.28p 594.13p 614.62p 1183989
29/09/2017 578.40p 607.67p 571.82p 607.67p 1469994
28/09/2017 569.26p 578.77p 567.79p 577.67p 921181
27/09/2017 563.04p 571.82p 548.04p 571.82p 850716
26/09/2017 556.09p 565.23p 545.11p 564.50p 1133084
25/09/2017 556.09p 560.11p 548.40p 555.35p 1095002
22/09/2017 557.91p 559.38p 540.72p 553.16p 800660
21/09/2017 552.43p 564.13p 549.50p 559.38p 1118873
20/09/2017 538.89p 557.18p 538.89p 554.62p 1195755
19/09/2017 548.04p 552.06p 527.18p 538.89p 1135827
18/09/2017 581.69p 589.01p 547.30p 547.30p 1516997
15/09/2017 604.74p 604.74p 579.13p 580.96p 7302862
14/09/2017 610.96p 613.89p 581.33p 606.94p 1446066
13/09/2017 611.69p 619.01p 602.18p 619.01p 1092430
12/09/2017 605.84p 622.30p 599.62p 608.77p 1834978
11/09/2017 586.08p 614.62p 580.60p 603.65p 1415572
08/09/2017 581.69p 585.72p 563.04p 581.69p 1785127
07/09/2017 582.79p 590.47p 575.47p 576.94p 1167578
06/09/2017 582.79p 590.11p 564.50p 578.04p 1760012
05/09/2017 622.30p 627.42p 570.35p 585.35p 1754472
04/09/2017 639.86p 643.16p 624.50p 626.33p 783991
01/09/2017 642.42p 642.42p 629.25p 638.03p 1558025
31/08/2017 646.81p 648.28p 617.91p 646.08p 3518150
30/08/2017 659.62p 666.94p 640.23p 652.67p 1833856
29/08/2017 668.77p 710.84p 634.74p 663.28p 2683800
25/08/2017 559.01p 676.81p 557.55p 670.23p 5468982
24/08/2017 489.50p 588.65p 478.16p 547.30p 5914760
23/08/2017 437.19p 500.48p 395.11p 483.65p 8366337
22/08/2017 728.03p 733.15p 312.14p 431.33p 14263987
21/08/2017 1,343.38p 1,352.90p 1,274.61p 1,276.80p 800712
18/08/2017 1,379.24p 1,381.43p 1,347.04p 1,355.09p 844772
17/08/2017 1,400.46p 1,403.38p 1,380.70p 1,382.16p 494733
16/08/2017 1,384.36p 1,412.90p 1,377.04p 1,401.19p 746434
15/08/2017 1,433.38p 1,439.24p 1,360.21p 1,377.04p 1122585
14/08/2017 1,448.75p 1,448.75p 1,417.29p 1,431.19p 606349
11/08/2017 1,479.48p 1,480.21p 1,444.36p 1,445.82p 577595
10/08/2017 1,487.53p 1,498.50p 1,468.50p 1,480.21p 431686
09/08/2017 1,488.99p 1,494.11p 1,472.89p 1,480.94p 421962

*Close Price adjusted for both dividends and splits