Prudential (PRU) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prudential

Date Open High Low Close* Volume
03/04/2017 1,691.50p 1,695.00p 1,650.00p 1,653.00p 6085572
31/03/2017 1,682.50p 1,704.57p 1,672.00p 1,686.00p 5781884
30/03/2017 1,681.50p 1,709.93p 1,618.50p 1,687.00p 4839931
29/03/2017 1,732.00p 1,735.50p 1,704.00p 1,708.00p 5248743
28/03/2017 1,709.50p 1,724.50p 1,696.13p 1,722.50p 4145671
27/03/2017 1,710.00p 1,710.00p 1,686.50p 1,701.00p 4401402
24/03/2017 1,722.50p 1,730.37p 1,706.50p 1,721.00p 4068450
23/03/2017 1,724.00p 1,732.00p 1,707.63p 1,722.00p 6352777
22/03/2017 1,744.00p 1,752.43p 1,713.50p 1,726.50p 8421435
21/03/2017 1,775.50p 1,783.50p 1,746.13p 1,759.00p 5553194
20/03/2017 1,759.00p 1,769.50p 1,752.00p 1,768.50p 3928994
17/03/2017 1,796.00p 1,801.50p 1,706.71p 1,760.50p 8756256
16/03/2017 1,747.00p 1,756.63p 1,742.50p 1,753.50p 5767214
15/03/2017 1,724.50p 1,758.50p 1,706.71p 1,736.50p 7736689
14/03/2017 1,673.50p 1,725.50p 1,645.00p 1,715.00p 9304333
13/03/2017 1,641.00p 1,673.00p 1,639.50p 1,664.50p 5882812
10/03/2017 1,649.50p 1,662.10p 1,642.50p 1,643.50p 4843395
09/03/2017 1,634.00p 1,649.50p 1,627.57p 1,649.50p 4726145
08/03/2017 1,634.00p 1,645.50p 1,622.00p 1,636.00p 6457878
07/03/2017 1,644.00p 1,647.00p 1,632.00p 1,639.00p 3465949
06/03/2017 1,644.00p 1,652.00p 1,639.00p 1,644.00p 4290435
03/03/2017 1,626.50p 1,651.50p 1,624.00p 1,648.50p 5002514
02/03/2017 1,644.50p 1,655.09p 1,631.00p 1,633.00p 4482691
01/03/2017 1,622.00p 1,648.50p 1,619.00p 1,648.00p 7845745
28/02/2017 1,621.50p 1,623.50p 1,602.50p 1,607.50p 5154462
27/02/2017 1,615.00p 1,621.50p 1,609.50p 1,614.00p 3718851
24/02/2017 1,616.00p 1,627.50p 1,589.00p 1,609.00p 4572092
23/02/2017 1,623.00p 1,631.00p 1,609.91p 1,615.00p 5545751
22/02/2017 1,625.00p 1,643.50p 1,614.50p 1,623.50p 4071381
21/02/2017 1,633.50p 1,642.50p 1,621.01p 1,621.50p 3089023
20/02/2017 1,628.00p 1,647.00p 1,626.50p 1,636.00p 3390262
17/02/2017 1,631.50p 1,642.50p 1,606.41p 1,614.00p 3861757
16/02/2017 1,630.50p 1,639.00p 1,619.50p 1,629.50p 4039146
15/02/2017 1,622.00p 1,644.00p 1,618.00p 1,637.00p 5956903
14/02/2017 1,616.50p 1,620.50p 1,606.00p 1,618.00p 6423017
13/02/2017 1,621.00p 1,631.50p 1,611.50p 1,622.00p 4975496
10/02/2017 1,608.00p 1,620.99p 1,602.00p 1,620.50p 4790611
09/02/2017 1,575.00p 1,602.50p 1,572.00p 1,600.50p 7956124
08/02/2017 1,585.00p 1,592.00p 1,557.00p 1,567.50p 4930176
07/02/2017 1,581.50p 1,599.00p 1,580.00p 1,584.00p 4800876
06/02/2017 1,600.00p 1,603.50p 1,574.50p 1,583.50p 4909119
03/02/2017 1,553.50p 1,606.00p 1,544.00p 1,600.50p 6523068
02/02/2017 1,550.50p 1,560.50p 1,543.50p 1,552.50p 4334260
01/02/2017 1,549.50p 1,561.13p 1,540.00p 1,557.50p 4261985
31/01/2017 1,546.50p 1,564.00p 1,531.00p 1,532.00p 5048107
30/01/2017 1,564.50p 1,567.50p 1,546.00p 1,550.00p 2960441
27/01/2017 1,586.00p 1,593.15p 1,563.50p 1,577.00p 3641300
26/01/2017 1,583.50p 1,598.50p 1,578.18p 1,586.50p 5408931
25/01/2017 1,567.50p 1,586.50p 1,567.50p 1,578.50p 4867824
24/01/2017 1,548.50p 1,565.00p 1,544.00p 1,555.00p 5200250
23/01/2017 1,536.50p 1,547.50p 1,524.00p 1,538.00p 3610095
20/01/2017 1,555.50p 1,560.50p 1,541.50p 1,548.50p 4295409
19/01/2017 1,561.50p 1,566.50p 1,543.00p 1,552.00p 4733768
18/01/2017 1,579.50p 1,579.50p 1,548.66p 1,553.00p 4126653
17/01/2017 1,572.00p 1,588.00p 1,562.00p 1,569.50p 3738275
16/01/2017 1,607.00p 1,613.86p 1,576.00p 1,578.00p 4608960
13/01/2017 1,598.50p 1,620.50p 1,584.21p 1,612.50p 3863824
12/01/2017 1,596.00p 1,599.00p 1,580.50p 1,590.00p 3264791
11/01/2017 1,577.50p 1,597.50p 1,569.00p 1,590.50p 4718230
10/01/2017 1,594.50p 1,599.00p 1,564.12p 1,580.00p 5224461
09/01/2017 1,617.50p 1,622.50p 1,596.00p 1,600.00p 4005386
06/01/2017 1,600.50p 1,612.50p 1,596.00p 1,612.50p 3184840
05/01/2017 1,641.50p 1,641.50p 1,592.50p 1,601.00p 4153206
04/01/2017 1,637.00p 1,642.00p 1,628.50p 1,642.00p 3473575
03/01/2017 1,637.00p 1,645.00p 1,625.19p 1,638.00p 5421619
30/12/2016 1,618.00p 1,627.50p 1,609.00p 1,627.50p 2508985
29/12/2016 1,599.00p 1,616.00p 1,595.94p 1,615.00p 2136288
28/12/2016 1,600.50p 1,612.00p 1,591.50p 1,610.50p 2416017
23/12/2016 1,603.00p 1,611.00p 1,595.00p 1,605.00p 1262734
22/12/2016 1,593.00p 1,607.00p 1,587.00p 1,604.00p 2933073
21/12/2016 1,585.00p 1,599.50p 1,581.50p 1,593.00p 3678212
20/12/2016 1,554.50p 1,597.00p 1,552.67p 1,592.50p 3784196
19/12/2016 1,585.00p 1,585.00p 1,554.50p 1,560.00p 4448845
16/12/2016 1,592.50p 1,596.00p 1,575.00p 1,583.00p 7352122
15/12/2016 1,569.00p 1,596.00p 1,558.50p 1,586.00p 6832056
14/12/2016 1,571.00p 1,586.50p 1,561.50p 1,568.50p 6372751
13/12/2016 1,568.50p 1,579.00p 1,557.00p 1,575.00p 4376839
12/12/2016 1,594.00p 1,598.00p 1,554.00p 1,564.50p 5741429
09/12/2016 1,624.00p 1,628.76p 1,577.00p 1,594.00p 7118677
08/12/2016 1,645.00p 1,649.00p 1,598.39p 1,627.50p 6673621
07/12/2016 1,596.00p 1,649.00p 1,568.13p 1,649.00p 6145608
06/12/2016 1,580.00p 1,591.20p 1,561.50p 1,584.50p 7919484
05/12/2016 1,545.00p 1,600.00p 1,545.00p 1,584.00p 4541242
02/12/2016 1,564.00p 1,586.18p 1,554.00p 1,561.00p 6813428
01/12/2016 1,539.00p 1,578.00p 1,539.00p 1,578.00p 8425375
30/11/2016 1,543.50p 1,560.00p 1,538.00p 1,548.50p 6130665
29/11/2016 1,539.50p 1,552.00p 1,532.50p 1,546.50p 5788979
28/11/2016 1,540.50p 1,550.50p 1,530.00p 1,543.00p 5848063
25/11/2016 1,555.50p 1,560.00p 1,544.00p 1,550.00p 2799977
24/11/2016 1,540.00p 1,561.00p 1,539.50p 1,559.50p 3446095
23/11/2016 1,540.50p 1,556.00p 1,532.50p 1,541.00p 4817118
22/11/2016 1,526.00p 1,544.00p 1,519.98p 1,542.00p 6354157
21/11/2016 1,525.50p 1,534.00p 1,505.50p 1,512.50p 5096095
18/11/2016 1,529.50p 1,555.00p 1,500.48p 1,515.00p 9672069
17/11/2016 1,509.00p 1,529.00p 1,496.00p 1,520.00p 6343951
16/11/2016 1,532.00p 1,561.50p 1,518.50p 1,520.50p 7901217
15/11/2016 1,510.50p 1,535.50p 1,488.00p 1,523.00p 8710532
14/11/2016 1,490.00p 1,530.00p 1,489.50p 1,510.00p 7265693
11/11/2016 1,527.00p 1,548.00p 1,471.00p 1,477.50p 10469252
10/11/2016 1,442.00p 1,551.00p 1,442.00p 1,531.00p 16975980
09/11/2016 1,300.00p 1,425.50p 1,290.00p 1,425.50p 11230164
08/11/2016 1,344.00p 1,362.00p 1,337.50p 1,353.00p 4848575
07/11/2016 1,337.00p 1,346.50p 1,320.50p 1,346.00p 6091267
04/11/2016 1,326.00p 1,331.00p 1,299.00p 1,304.50p 5794720
03/11/2016 1,327.00p 1,353.00p 1,319.50p 1,341.50p 5900296
02/11/2016 1,344.00p 1,356.44p 1,323.00p 1,330.00p 7688596
01/11/2016 1,339.50p 1,360.00p 1,336.00p 1,343.00p 6541772
31/10/2016 1,350.00p 1,361.50p 1,334.37p 1,334.50p 9494338
28/10/2016 1,395.00p 1,408.00p 1,364.00p 1,369.00p 6781123
27/10/2016 1,397.50p 1,403.50p 1,380.00p 1,395.50p 4399656
26/10/2016 1,394.50p 1,401.50p 1,379.90p 1,396.50p 3037003
25/10/2016 1,407.00p 1,416.50p 1,399.00p 1,402.50p 3445199
24/10/2016 1,391.50p 1,412.50p 1,391.00p 1,401.00p 3793212
21/10/2016 1,396.00p 1,403.00p 1,375.50p 1,385.00p 6548502
20/10/2016 1,383.50p 1,403.50p 1,382.34p 1,398.00p 5019705
19/10/2016 1,381.50p 1,393.00p 1,365.00p 1,385.00p 5764531
18/10/2016 1,375.00p 1,383.00p 1,370.50p 1,377.00p 3994477
17/10/2016 1,381.50p 1,396.50p 1,362.50p 1,367.50p 4352243
14/10/2016 1,399.00p 1,412.50p 1,384.00p 1,386.50p 6010491
13/10/2016 1,433.00p 1,434.50p 1,373.50p 1,382.00p 7539089
12/10/2016 1,439.50p 1,458.00p 1,434.50p 1,449.50p 5327845
11/10/2016 1,446.50p 1,450.10p 1,428.00p 1,438.00p 4838471
10/10/2016 1,444.50p 1,445.50p 1,427.50p 1,442.50p 4875632
07/10/2016 1,435.00p 1,459.00p 1,420.64p 1,439.00p 9634561
06/10/2016 1,437.50p 1,448.10p 1,429.37p 1,429.50p 7443222
05/10/2016 1,411.00p 1,440.50p 1,400.00p 1,428.00p 5758976
04/10/2016 1,399.00p 1,425.50p 1,395.00p 1,408.50p 10050715
03/10/2016 1,369.50p 1,399.00p 1,359.75p 1,395.00p 3908240
30/09/2016 1,361.00p 1,369.50p 1,338.00p 1,366.50p 7302318
29/09/2016 1,395.50p 1,400.00p 1,387.50p 1,390.50p 4193058
28/09/2016 1,365.00p 1,393.00p 1,365.00p 1,380.00p 4256815
27/09/2016 1,389.50p 1,395.00p 1,349.91p 1,360.50p 4370301
26/09/2016 1,400.00p 1,400.00p 1,362.00p 1,376.00p 4533498
23/09/2016 1,413.00p 1,413.00p 1,394.50p 1,408.00p 3647831
22/09/2016 1,405.50p 1,426.50p 1,394.00p 1,415.00p 4733072
21/09/2016 1,391.00p 1,400.00p 1,381.55p 1,394.00p 3585849
20/09/2016 1,370.00p 1,389.00p 1,367.00p 1,370.50p 3153657
19/09/2016 1,360.50p 1,376.06p 1,356.00p 1,376.00p 3415105
16/09/2016 1,363.50p 1,365.50p 1,346.00p 1,349.50p 9203772
15/09/2016 1,344.50p 1,367.50p 1,341.50p 1,364.50p 4126685
14/09/2016 1,347.00p 1,355.40p 1,338.50p 1,346.50p 4381987
13/09/2016 1,376.00p 1,376.00p 1,333.50p 1,333.50p 8249183
12/09/2016 1,375.00p 1,382.00p 1,359.00p 1,368.00p 4190425
09/09/2016 1,393.00p 1,408.57p 1,388.00p 1,400.00p 3600951
08/09/2016 1,399.00p 1,408.50p 1,377.50p 1,398.00p 7141191
07/09/2016 1,402.50p 1,410.18p 1,398.50p 1,405.00p 3768731
06/09/2016 1,400.00p 1,412.50p 1,391.00p 1,401.00p 4692800
05/09/2016 1,414.00p 1,415.00p 1,392.50p 1,402.00p 3193566
02/09/2016 1,371.50p 1,418.00p 1,356.00p 1,408.50p 6700948
01/09/2016 1,373.00p 1,389.10p 1,352.00p 1,364.50p 6685234
31/08/2016 1,363.00p 1,382.50p 1,359.00p 1,363.50p 5941636
30/08/2016 1,355.00p 1,364.00p 1,342.50p 1,358.00p 5688139
26/08/2016 1,362.50p 1,367.43p 1,348.00p 1,353.50p 4444923
25/08/2016 1,366.50p 1,366.50p 1,347.00p 1,360.50p 4388505
24/08/2016 1,391.50p 1,394.50p 1,374.73p 1,380.00p 3836968
23/08/2016 1,395.00p 1,404.50p 1,382.00p 1,397.50p 2349188
22/08/2016 1,384.50p 1,400.50p 1,374.00p 1,381.00p 2316170
19/08/2016 1,403.50p 1,403.50p 1,366.85p 1,383.00p 7255058
18/08/2016 1,407.00p 1,413.50p 1,389.50p 1,396.50p 4214080
17/08/2016 1,424.00p 1,435.00p 1,390.00p 1,397.50p 4736658
16/08/2016 1,440.00p 1,440.00p 1,415.50p 1,415.50p 6965564
15/08/2016 1,427.00p 1,445.00p 1,420.50p 1,442.50p 3600184
12/08/2016 1,420.50p 1,434.50p 1,411.50p 1,426.50p 3524542
11/08/2016 1,427.50p 1,429.00p 1,411.00p 1,423.50p 4052692
10/08/2016 1,383.00p 1,448.00p 1,362.00p 1,423.00p 6899820
09/08/2016 1,387.00p 1,409.00p 1,382.35p 1,392.00p 4594537
08/08/2016 1,382.00p 1,417.00p 1,375.50p 1,393.50p 4634861
05/08/2016 1,353.00p 1,379.00p 1,345.50p 1,377.50p 4318457
04/08/2016 1,303.00p 1,362.50p 1,303.00p 1,350.00p 7076605
03/08/2016 1,312.00p 1,320.00p 1,290.73p 1,309.00p 3789172
02/08/2016 1,319.50p 1,332.50p 1,292.00p 1,312.00p 3661820
01/08/2016 1,347.50p 1,351.50p 1,317.86p 1,327.50p 3322355
29/07/2016 1,315.00p 1,341.00p 1,305.00p 1,335.00p 5826698
28/07/2016 1,342.00p 1,346.50p 1,305.00p 1,307.50p 4969755
27/07/2016 1,334.00p 1,350.50p 1,329.00p 1,339.00p 6322075
26/07/2016 1,341.00p 1,350.00p 1,327.00p 1,330.00p 3942537
25/07/2016 1,328.50p 1,349.50p 1,328.00p 1,341.50p 3427622
22/07/2016 1,328.50p 1,339.00p 1,317.50p 1,332.00p 2492262
21/07/2016 1,350.00p 1,361.00p 1,327.00p 1,328.50p 6124781
20/07/2016 1,319.50p 1,339.00p 1,314.00p 1,336.50p 5113254
19/07/2016 1,308.00p 1,321.00p 1,299.00p 1,310.00p 5672213
18/07/2016 1,293.00p 1,316.50p 1,284.00p 1,308.00p 4510382
15/07/2016 1,290.00p 1,310.00p 1,266.00p 1,288.00p 5464037
14/07/2016 1,299.00p 1,308.00p 1,277.00p 1,302.50p 5473620
13/07/2016 1,282.50p 1,299.50p 1,109.59p 1,286.00p 8917784
12/07/2016 1,237.50p 1,296.50p 1,228.00p 1,284.00p 7857445
11/07/2016 1,235.00p 1,244.50p 1,212.00p 1,242.00p 6007610
08/07/2016 1,182.00p 1,237.00p 1,174.50p 1,220.00p 8103840
07/07/2016 1,168.00p 1,195.50p 1,168.00p 1,179.50p 5617375
06/07/2016 1,199.50p 1,212.50p 1,139.00p 1,151.50p 11117416
05/07/2016 1,245.50p 1,260.50p 1,197.00p 1,203.50p 9339558
04/07/2016 1,295.00p 1,295.00p 1,251.88p 1,260.00p 3206024
01/07/2016 1,273.00p 1,291.00p 1,239.00p 1,283.00p 6118627
30/06/2016 1,252.00p 1,264.00p 1,212.08p 1,257.00p 9500021
29/06/2016 1,221.50p 1,274.11p 1,216.00p 1,256.00p 9521550
28/06/2016 1,144.50p 1,231.00p 1,132.50p 1,190.50p 13035867
27/06/2016 1,205.50p 1,230.00p 1,096.00p 1,105.00p 17376884
24/06/2016 1,150.00p 1,282.50p 1,120.00p 1,235.00p 16541812
23/06/2016 1,339.00p 1,365.00p 1,333.00p 1,358.50p 4690019
22/06/2016 1,319.50p 1,339.50p 1,305.50p 1,322.00p 4384512

*Close Price adjusted for both dividends and splits