Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/10/2022 903.20p 948.00p 900.80p 946.20p 4666878
03/10/2022 866.00p 885.20p 859.80p 882.40p 3109795
30/09/2022 864.00p 900.40p 863.14p 893.80p 9434820
29/09/2022 892.20p 900.60p 850.20p 862.40p 8161819
28/09/2022 897.80p 905.80p 858.60p 891.00p 5000877
27/09/2022 947.00p 953.00p 913.40p 913.40p 6655919
26/09/2022 940.00p 944.00p 918.60p 940.20p 4857632
23/09/2022 935.80p 965.00p 918.00p 927.80p 3916305
22/09/2022 940.20p 959.00p 934.20p 934.20p 15567270
21/09/2022 941.20p 957.60p 936.80p 957.60p 4315850
20/09/2022 980.00p 984.20p 950.20p 953.80p 4072083
19/09/2022 941.60p 964.00p 935.60p 957.60p 10565337
16/09/2022 941.60p 964.00p 935.60p 957.60p 10565337
15/09/2022 945.00p 955.40p 936.80p 950.80p 5510114
14/09/2022 950.80p 959.80p 932.60p 938.00p 5020169
13/09/2022 979.00p 988.60p 957.40p 959.20p 6725959
12/09/2022 964.80p 981.20p 958.80p 976.40p 3108589
09/09/2022 944.00p 966.78p 942.80p 961.40p 2730537
08/09/2022 924.40p 940.80p 913.80p 938.00p 2862653
07/09/2022 924.20p 925.20p 913.00p 917.60p 7932828
06/09/2022 900.00p 939.40p 900.00p 933.00p 4146988
05/09/2022 914.00p 919.80p 904.60p 919.20p 3206760
02/09/2022 891.00p 936.60p 886.80p 936.60p 3525607
01/09/2022 900.80p 902.20p 877.20p 881.60p 4609555
31/08/2022 919.00p 922.00p 900.20p 903.60p 6065929
30/08/2022 902.40p 929.56p 902.40p 910.20p 6973107
29/08/2022 922.00p 936.00p 909.60p 915.00p 2958839
26/08/2022 922.00p 936.00p 909.60p 915.00p 2958839
25/08/2022 939.20p 948.40p 906.40p 916.40p 3567185
24/08/2022 943.40p 950.80p 923.20p 930.00p 3612537
23/08/2022 943.00p 962.20p 939.60p 953.80p 10785056
22/08/2022 949.80p 956.80p 940.20p 941.20p 3385847
19/08/2022 962.00p 971.60p 955.00p 958.80p 5179668
18/08/2022 947.20p 975.40p 946.15p 973.00p 3455824
17/08/2022 987.60p 990.00p 940.60p 949.60p 5231193
16/08/2022 986.20p 1,004.50p 979.80p 989.00p 4542811
15/08/2022 997.20p 1,006.00p 985.37p 990.80p 3647408
12/08/2022 992.80p 997.20p 986.00p 997.00p 3870362
11/08/2022 982.60p 1,006.50p 982.60p 990.00p 6921002
10/08/2022 984.60p 1,000.00p 970.00p 994.20p 4389234
09/08/2022 1,002.50p 1,006.42p 988.00p 989.20p 4578023
08/08/2022 975.80p 1,009.00p 974.80p 1,002.50p 3337629
05/08/2022 979.60p 981.60p 964.50p 973.80p 1914515
04/08/2022 979.80p 990.60p 977.40p 980.20p 3827386
03/08/2022 951.80p 976.20p 948.20p 976.20p 6701885
02/08/2022 961.00p 970.40p 943.60p 958.20p 4321606
01/08/2022 995.80p 1,017.00p 973.60p 973.60p 3730482
29/07/2022 989.20p 1,006.00p 986.00p 1,006.00p 4681540
28/07/2022 987.60p 991.20p 967.20p 980.80p 2640937
27/07/2022 986.00p 991.00p 974.60p 978.40p 3603287
26/07/2022 993.00p 998.00p 978.40p 984.20p 2668635
25/07/2022 998.60p 998.60p 981.20p 986.40p 2863560
22/07/2022 1,005.50p 1,022.50p 999.40p 1,002.50p 5626074
21/07/2022 1,002.50p 1,004.00p 984.00p 1,002.00p 3171748
20/07/2022 1,030.50p 1,031.00p 995.80p 1,005.50p 6860036
19/07/2022 997.80p 1,039.50p 992.80p 1,022.50p 3581955
18/07/2022 1,009.50p 1,014.00p 988.00p 1,010.50p 3350793
15/07/2022 969.80p 987.80p 958.80p 978.60p 4935033
14/07/2022 992.60p 997.00p 959.60p 969.20p 4993474
13/07/2022 992.00p 1,003.00p 974.60p 987.60p 4026549
12/07/2022 991.80p 1,009.00p 982.60p 1,009.00p 3840153
11/07/2022 989.60p 1,020.50p 985.40p 1,010.00p 2272131
08/07/2022 1,026.00p 1,026.00p 996.80p 1,016.50p 3906949
07/07/2022 997.60p 1,031.75p 980.20p 1,025.50p 4406564
06/07/2022 983.80p 999.00p 968.60p 983.80p 4441227
05/07/2022 1,024.00p 1,024.00p 962.20p 962.20p 11723590
04/07/2022 1,041.00p 1,045.50p 1,008.50p 1,018.50p 2150013
01/07/2022 1,007.50p 1,033.00p 1,001.50p 1,031.00p 3601984
30/06/2022 999.00p 1,018.50p 994.20p 1,016.00p 4589922
29/06/2022 1,034.00p 1,048.50p 1,027.00p 1,027.00p 3575486
28/06/2022 1,024.00p 1,063.00p 1,023.50p 1,052.50p 9575253
27/06/2022 993.00p 1,014.50p 989.00p 1,009.00p 6870323
24/06/2022 944.20p 986.20p 937.20p 986.20p 4373734
23/06/2022 935.60p 955.40p 932.10p 934.60p 4227081
22/06/2022 955.00p 956.15p 921.20p 933.60p 4444876
21/06/2022 973.00p 982.80p 967.20p 976.00p 3447115
20/06/2022 959.00p 969.80p 942.20p 969.80p 2057853
17/06/2022 951.20p 970.60p 940.20p 955.20p 7049274
16/06/2022 986.40p 987.40p 938.80p 940.80p 4147635
15/06/2022 984.80p 1,004.50p 981.60p 994.40p 5018539
14/06/2022 985.80p 991.37p 961.60p 973.60p 5284343
13/06/2022 977.00p 983.60p 963.20p 976.60p 6420897
10/06/2022 1,021.50p 1,021.50p 977.60p 985.00p 5155954
09/06/2022 1,048.00p 1,059.00p 1,029.50p 1,030.50p 4882600
08/06/2022 1,050.00p 1,059.00p 1,030.00p 1,058.00p 6882493
07/06/2022 1,053.00p 1,058.00p 1,029.00p 1,042.00p 5222314
06/06/2022 1,031.00p 1,072.50p 1,024.00p 1,063.50p 5033376
03/06/2022 1,048.50p 1,053.50p 1,011.50p 1,018.00p 4891941
02/06/2022 1,048.50p 1,053.50p 1,011.50p 1,018.00p 4891941
01/06/2022 1,048.50p 1,053.50p 1,011.50p 1,018.00p 4891941
31/05/2022 1,044.00p 1,054.00p 1,032.00p 1,037.50p 23662266
30/05/2022 1,047.00p 1,055.25p 1,036.00p 1,051.00p 6856051
27/05/2022 1,009.50p 1,036.90p 1,001.00p 1,030.00p 5471125
26/05/2022 986.00p 1,013.00p 981.80p 1,007.00p 3721208
25/05/2022 1,019.00p 1,019.00p 975.60p 987.20p 5235434
24/05/2022 998.80p 1,018.50p 990.80p 1,008.50p 11501510
23/05/2022 1,021.50p 1,024.00p 998.00p 1,017.00p 4252407
20/05/2022 1,005.00p 1,044.00p 994.40p 1,006.00p 7325649
19/05/2022 979.80p 988.40p 966.80p 977.20p 5185637
18/05/2022 1,020.50p 1,023.50p 991.40p 991.40p 9324615
17/05/2022 980.00p 1,027.00p 978.20p 1,016.50p 9493633
16/05/2022 955.80p 986.60p 940.00p 965.60p 9084839
13/05/2022 935.20p 964.20p 934.00p 960.00p 7702446
12/05/2022 912.00p 923.20p 905.40p 914.60p 7946220
11/05/2022 899.00p 945.00p 893.60p 942.20p 12077073
10/05/2022 892.60p 900.00p 881.60p 883.00p 8193092
09/05/2022 914.00p 921.00p 881.00p 881.00p 5095920
06/05/2022 956.60p 957.20p 918.20p 920.60p 7776627
05/05/2022 1,015.00p 1,017.30p 953.60p 957.20p 12966116
04/05/2022 1,004.00p 1,004.50p 986.80p 986.80p 2936727
03/05/2022 1,011.00p 1,026.50p 1,002.00p 1,004.00p 19956972
02/05/2022 1,015.00p 1,025.50p 997.60p 1,010.00p 6061584
29/04/2022 1,015.00p 1,025.50p 997.60p 1,010.00p 6029865
28/04/2022 998.40p 1,012.00p 995.20p 1,005.50p 15691827
27/04/2022 987.00p 989.00p 967.40p 986.00p 5261371
26/04/2022 1,015.00p 1,015.50p 980.80p 981.00p 7207770
25/04/2022 1,014.50p 1,016.37p 989.00p 989.20p 6814557
22/04/2022 1,046.50p 1,065.00p 1,041.50p 1,044.00p 3899899
21/04/2022 1,077.50p 1,090.35p 1,067.50p 1,071.50p 4107801
20/04/2022 1,055.00p 1,078.50p 1,048.00p 1,078.50p 7601517
19/04/2022 1,079.50p 1,079.50p 1,047.75p 1,056.00p 4047260
18/04/2022 1,068.50p 1,074.50p 1,052.50p 1,069.00p 3136030
15/04/2022 1,068.50p 1,074.50p 1,052.50p 1,069.00p 3136030
14/04/2022 1,068.50p 1,074.50p 1,052.50p 1,069.00p 3055935
13/04/2022 1,060.50p 1,081.00p 1,053.50p 1,063.00p 6785022
12/04/2022 1,039.50p 1,066.19p 1,028.50p 1,065.50p 5661127
11/04/2022 1,095.00p 1,099.00p 1,058.50p 1,059.00p 5555225
08/04/2022 1,103.50p 1,113.00p 1,096.00p 1,102.50p 5468028
07/04/2022 1,110.50p 1,115.00p 1,082.00p 1,085.00p 3637083
06/04/2022 1,137.50p 1,147.50p 1,105.00p 1,110.00p 5033309
05/04/2022 1,140.50p 1,148.50p 1,127.00p 1,133.50p 5944139
04/04/2022 1,122.50p 1,134.00p 1,118.00p 1,129.50p 4725373
01/04/2022 1,138.50p 1,142.50p 1,117.00p 1,120.50p 3925005
31/03/2022 1,103.50p 1,144.50p 1,103.50p 1,134.00p 7726563
30/03/2022 1,136.00p 1,147.00p 1,116.00p 1,123.50p 8319818
29/03/2022 1,102.50p 1,149.50p 1,093.00p 1,133.00p 5192317
28/03/2022 1,077.50p 1,089.50p 1,069.50p 1,075.50p 3975604
25/03/2022 1,077.50p 1,086.00p 1,060.00p 1,065.50p 4497954
24/03/2022 1,085.00p 1,101.00p 1,072.50p 1,082.00p 3984306
23/03/2022 1,130.00p 1,136.00p 1,088.50p 1,093.00p 19110988
22/03/2022 1,095.00p 1,136.00p 1,090.50p 1,128.50p 27599868
21/03/2022 1,070.00p 1,107.00p 1,067.50p 1,084.00p 9958784
18/03/2022 1,093.00p 1,099.50p 1,054.50p 1,068.50p 13083531
17/03/2022 1,068.00p 1,072.00p 1,028.00p 1,071.00p 8596771
16/03/2022 1,046.00p 1,070.00p 1,030.50p 1,050.00p 19513420
15/03/2022 1,024.00p 1,024.50p 976.00p 1,000.00p 7885466
14/03/2022 1,083.00p 1,090.50p 1,042.50p 1,044.00p 7742830
11/03/2022 1,106.00p 1,113.50p 1,068.00p 1,068.00p 6428532
10/03/2022 1,122.50p 1,127.50p 1,073.00p 1,077.50p 4360825
09/03/2022 1,078.50p 1,116.00p 1,057.00p 1,116.00p 5330636
08/03/2022 998.40p 1,052.50p 991.40p 1,027.50p 13479733
07/03/2022 1,045.00p 1,055.50p 992.60p 1,019.00p 13461982
04/03/2022 1,107.00p 1,111.39p 1,061.00p 1,085.50p 5600305
03/03/2022 1,133.50p 1,154.00p 1,104.00p 1,113.50p 7599809
02/03/2022 1,053.00p 1,148.00p 1,040.00p 1,129.00p 7389421
01/03/2022 1,125.00p 1,144.00p 1,061.00p 1,063.00p 5624448
28/02/2022 1,159.50p 1,159.50p 1,110.25p 1,136.50p 16395224
25/02/2022 1,139.00p 1,184.00p 1,134.00p 1,184.00p 7710249
24/02/2022 1,111.00p 1,142.00p 1,095.50p 1,115.50p 12307768
23/02/2022 1,162.50p 1,187.50p 1,159.17p 1,164.50p 6601459
22/02/2022 1,117.00p 1,175.50p 1,117.00p 1,164.50p 4656093
21/02/2022 1,163.50p 1,186.00p 1,134.50p 1,147.00p 7242143
18/02/2022 1,184.00p 1,188.50p 1,159.50p 1,159.50p 3847510
17/02/2022 1,218.00p 1,223.00p 1,183.00p 1,183.50p 4757964
16/02/2022 1,224.00p 1,229.50p 1,196.00p 1,216.00p 5846494
15/02/2022 1,169.00p 1,208.50p 1,167.50p 1,207.00p 4470195
14/02/2022 1,201.00p 1,203.41p 1,155.25p 1,177.00p 5910180
11/02/2022 1,234.50p 1,242.50p 1,213.00p 1,214.00p 3834321
10/02/2022 1,256.00p 1,273.50p 1,232.50p 1,244.00p 6679101
09/02/2022 1,259.00p 1,264.00p 1,237.50p 1,237.50p 7241932
08/02/2022 1,252.00p 1,254.00p 1,235.50p 1,250.00p 4085355
07/02/2022 1,232.50p 1,256.50p 1,222.00p 1,246.50p 4140594
04/02/2022 1,242.50p 1,246.50p 1,203.00p 1,220.50p 4284195
03/02/2022 1,248.00p 1,250.50p 1,231.00p 1,235.50p 5319694
02/02/2022 1,249.00p 1,256.50p 1,242.50p 1,248.00p 4360551
01/02/2022 1,245.00p 1,250.00p 1,223.00p 1,235.50p 3898425
31/01/2022 1,244.00p 1,246.50p 1,226.00p 1,235.50p 4455024
28/01/2022 1,256.00p 1,261.13p 1,216.00p 1,230.00p 9096482
27/01/2022 1,251.50p 1,274.50p 1,247.75p 1,265.00p 4476174
26/01/2022 1,232.00p 1,272.50p 1,231.68p 1,265.50p 11547069
25/01/2022 1,250.50p 1,261.00p 1,217.00p 1,218.50p 10235277
24/01/2022 1,297.00p 1,301.50p 1,233.00p 1,233.00p 8992028
21/01/2022 1,300.00p 1,311.00p 1,282.50p 1,305.00p 7333969
20/01/2022 1,302.00p 1,323.50p 1,300.00p 1,320.00p 4694356
19/01/2022 1,291.50p 1,295.00p 1,280.50p 1,286.50p 3343345
18/01/2022 1,309.50p 1,309.50p 1,285.50p 1,294.50p 3769487
17/01/2022 1,322.00p 1,324.50p 1,307.50p 1,312.50p 3162872
14/01/2022 1,322.50p 1,336.50p 1,312.46p 1,316.50p 4172748
13/01/2022 1,306.00p 1,342.26p 1,301.00p 1,337.00p 9216406
12/01/2022 1,306.00p 1,310.00p 1,288.00p 1,299.00p 7916112
10/01/2022 1,320.00p 1,320.00p 1,284.50p 1,296.00p 3881285
07/01/2022 1,278.00p 1,320.56p 1,278.00p 1,320.00p 3838179
06/01/2022 1,280.00p 1,297.50p 1,275.50p 1,285.50p 3677260
05/01/2022 1,306.50p 1,318.00p 1,292.50p 1,294.50p 3205685
04/01/2022 1,283.00p 1,323.50p 1,274.00p 1,315.00p 3953197
31/12/2021 1,264.00p 1,274.50p 1,256.50p 1,274.50p 944562
30/12/2021 1,273.50p 1,281.00p 1,267.50p 1,275.00p 1073012
29/12/2021 1,280.50p 1,304.50p 1,275.50p 1,280.00p 3422043
24/12/2021 1,272.00p 1,282.00p 1,272.00p 1,275.00p 458592
23/12/2021 1,268.00p 1,277.50p 1,262.50p 1,275.00p 4248574

*Close Price adjusted for both dividends and splits