Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/01/2018 1,980.00p 1,985.12p 1,969.50p 1,979.50p 2817105
17/01/2018 1,961.50p 1,984.69p 1,959.50p 1,977.50p 3191290
16/01/2018 1,968.00p 1,981.50p 1,958.00p 1,966.00p 3525660
15/01/2018 1,971.00p 1,979.00p 1,961.00p 1,964.00p 2106231
12/01/2018 1,978.50p 1,984.00p 1,968.50p 1,973.50p 3119559
11/01/2018 1,968.50p 1,975.00p 1,953.00p 1,971.50p 3253848
10/01/2018 1,902.50p 1,970.50p 1,901.00p 1,970.50p 5277309
09/01/2018 1,909.50p 1,912.00p 1,880.50p 1,908.00p 4205449
08/01/2018 1,923.50p 1,928.50p 1,896.50p 1,904.00p 3617612
05/01/2018 1,911.00p 1,920.50p 1,900.00p 1,920.50p 4115468
04/01/2018 1,896.00p 1,901.00p 1,884.50p 1,898.00p 3758063
03/01/2018 1,879.50p 1,895.50p 1,868.50p 1,885.00p 2762571
02/01/2018 1,910.00p 1,934.00p 1,874.00p 1,882.00p 3145362
29/12/2017 1,879.50p 1,907.00p 1,872.50p 1,905.50p 1399007
28/12/2017 1,887.50p 1,894.00p 1,874.00p 1,882.00p 1697114
27/12/2017 1,881.50p 1,889.50p 1,867.50p 1,884.50p 2508508
22/12/2017 1,869.50p 1,896.00p 1,869.50p 1,887.00p 1390874
21/12/2017 1,862.00p 1,888.50p 1,850.00p 1,880.00p 4251575
20/12/2017 1,870.00p 1,883.00p 1,859.00p 1,861.00p 3991644
19/12/2017 1,888.50p 1,896.75p 1,869.00p 1,871.00p 3692312
18/12/2017 1,857.50p 1,893.00p 1,851.00p 1,888.50p 4077444
15/12/2017 1,843.00p 1,850.00p 1,831.00p 1,847.50p 5946115
14/12/2017 1,830.50p 1,888.50p 1,829.50p 1,843.50p 5089011
13/12/2017 1,831.00p 1,841.00p 1,821.50p 1,836.50p 6113424
12/12/2017 1,844.50p 1,845.50p 1,821.50p 1,828.00p 5794099
11/12/2017 1,838.50p 1,854.00p 1,831.00p 1,839.00p 4063750
08/12/2017 1,806.00p 1,842.00p 1,789.22p 1,835.00p 3565393
07/12/2017 1,820.00p 1,839.00p 1,801.50p 1,803.50p 5496090
06/12/2017 1,796.50p 1,816.00p 1,782.50p 1,810.50p 4001558
05/12/2017 1,830.50p 1,838.50p 1,804.00p 1,809.00p 3909595
04/12/2017 1,837.00p 1,845.50p 1,826.00p 1,830.50p 4021420
01/12/2017 1,864.00p 1,864.00p 1,815.00p 1,815.00p 6402534
30/11/2017 1,897.00p 1,908.50p 1,857.50p 1,859.00p 7516707
29/11/2017 1,894.00p 1,905.85p 1,889.00p 1,900.00p 4435068
28/11/2017 1,887.50p 1,901.00p 1,875.50p 1,897.00p 3417155
27/11/2017 1,875.00p 1,913.00p 1,875.00p 1,888.50p 4070141
24/11/2017 1,876.50p 1,893.00p 1,870.00p 1,883.00p 2738576
23/11/2017 1,869.50p 1,886.00p 1,865.00p 1,882.50p 3553372
22/11/2017 1,915.00p 1,917.00p 1,875.50p 1,877.00p 3732501
21/11/2017 1,895.00p 1,933.50p 1,886.00p 1,915.00p 4516820
20/11/2017 1,878.50p 1,891.10p 1,876.00p 1,882.00p 2316502
17/11/2017 1,879.50p 1,898.00p 1,873.00p 1,889.50p 4639361
16/11/2017 1,850.00p 1,889.50p 1,837.00p 1,880.00p 10913686
15/11/2017 1,840.50p 1,870.00p 1,836.50p 1,860.00p 4274745
14/11/2017 1,860.00p 1,866.00p 1,848.00p 1,852.00p 3480039
13/11/2017 1,855.00p 1,870.00p 1,845.00p 1,858.00p 4731509
10/11/2017 1,845.00p 1,851.50p 1,831.00p 1,845.50p 4335778
09/11/2017 1,836.50p 1,850.00p 1,828.00p 1,838.50p 3867171
08/11/2017 1,846.00p 1,846.00p 1,829.00p 1,836.50p 4113224
07/11/2017 1,860.00p 1,875.50p 1,842.00p 1,846.00p 3295676
06/11/2017 1,865.50p 1,869.00p 1,840.30p 1,856.00p 2931146
03/11/2017 1,866.00p 1,884.00p 1,857.00p 1,868.00p 3413110
02/11/2017 1,847.00p 1,869.89p 1,841.50p 1,867.00p 4817755
01/11/2017 1,860.00p 1,869.00p 1,847.00p 1,849.50p 10726004
31/10/2017 1,841.00p 1,855.50p 1,836.50p 1,852.00p 3394277
30/10/2017 1,865.00p 1,872.50p 1,845.00p 1,847.50p 3320106
27/10/2017 1,879.00p 1,880.00p 1,855.00p 1,862.50p 4415884
26/10/2017 1,845.00p 1,872.00p 1,840.00p 1,870.50p 4628108
25/10/2017 1,861.00p 1,868.50p 1,843.50p 1,844.50p 4049871
24/10/2017 1,880.50p 1,893.50p 1,856.50p 1,861.50p 5611221
23/10/2017 1,869.50p 1,891.00p 1,860.00p 1,885.00p 4847266
20/10/2017 1,844.00p 1,875.00p 1,844.00p 1,866.50p 5328553
19/10/2017 1,830.50p 1,846.42p 1,823.00p 1,836.00p 3807862
18/10/2017 1,837.50p 1,849.00p 1,829.50p 1,840.50p 2889093
17/10/2017 1,823.50p 1,844.25p 1,814.00p 1,821.00p 4051448
16/10/2017 1,830.00p 1,832.00p 1,809.75p 1,817.00p 2629079
13/10/2017 1,827.00p 1,831.00p 1,819.00p 1,828.00p 5931784
12/10/2017 1,828.50p 1,835.00p 1,821.00p 1,829.50p 2886740
11/10/2017 1,830.00p 1,830.50p 1,815.00p 1,824.00p 2340162
10/10/2017 1,820.50p 1,827.00p 1,810.00p 1,826.00p 2989392
09/10/2017 1,817.00p 1,824.00p 1,812.50p 1,824.00p 2042026
06/10/2017 1,800.00p 1,824.50p 1,792.00p 1,819.00p 3440596
05/10/2017 1,785.00p 1,797.50p 1,785.00p 1,795.00p 3313098
04/10/2017 1,791.00p 1,791.00p 1,774.50p 1,780.00p 3531005
03/10/2017 1,811.00p 1,812.00p 1,785.00p 1,788.50p 3104815
02/10/2017 1,790.00p 1,808.00p 1,781.00p 1,808.00p 3599605
29/09/2017 1,788.00p 1,790.50p 1,778.50p 1,786.50p 4296986
28/09/2017 1,780.00p 1,787.00p 1,764.50p 1,779.50p 4024699
27/09/2017 1,730.00p 1,784.50p 1,730.00p 1,763.50p 5709080
26/09/2017 1,739.50p 1,739.50p 1,712.50p 1,716.50p 5380870
25/09/2017 1,770.00p 1,770.00p 1,737.00p 1,741.50p 3646508
22/09/2017 1,768.00p 1,778.50p 1,753.00p 1,774.00p 2986692
21/09/2017 1,788.50p 1,796.50p 1,768.50p 1,773.50p 3466726
20/09/2017 1,760.00p 1,787.50p 1,754.50p 1,766.50p 3715307
19/09/2017 1,752.50p 1,760.50p 1,747.50p 1,757.00p 3117083
18/09/2017 1,751.00p 1,760.50p 1,735.00p 1,760.50p 3267733
15/09/2017 1,756.00p 1,759.00p 1,733.50p 1,741.00p 7059138
14/09/2017 1,786.50p 1,786.50p 1,759.00p 1,764.00p 4457072
13/09/2017 1,803.00p 1,806.50p 1,780.50p 1,790.00p 3821266
12/09/2017 1,801.50p 1,808.00p 1,790.50p 1,805.00p 3944530
11/09/2017 1,777.00p 1,798.00p 1,776.50p 1,790.00p 3123030
08/09/2017 1,760.00p 1,764.00p 1,742.50p 1,762.00p 1759998
07/09/2017 1,763.50p 1,773.00p 1,755.00p 1,757.50p 2860790
06/09/2017 1,766.50p 1,766.50p 1,744.50p 1,761.00p 3165902
05/09/2017 1,791.00p 1,796.50p 1,770.00p 1,775.50p 3131126
04/09/2017 1,809.00p 1,815.50p 1,788.50p 1,788.50p 2715213
01/09/2017 1,825.50p 1,831.50p 1,814.00p 1,823.00p 2918201
31/08/2017 1,801.00p 1,826.50p 1,796.50p 1,815.50p 3800097
30/08/2017 1,802.00p 1,808.50p 1,783.00p 1,789.50p 2127656
29/08/2017 1,811.00p 1,811.00p 1,778.00p 1,787.50p 2856388
25/08/2017 1,826.50p 1,837.50p 1,819.00p 1,821.50p 2529996
24/08/2017 1,800.00p 1,828.00p 1,796.00p 1,821.00p 3781858
23/08/2017 1,817.00p 1,826.00p 1,803.00p 1,811.00p 2746839
22/08/2017 1,811.50p 1,822.00p 1,803.00p 1,817.50p 2582027
21/08/2017 1,799.00p 1,812.50p 1,792.00p 1,801.50p 1731012
18/08/2017 1,800.00p 1,811.00p 1,776.50p 1,811.00p 3618345
17/08/2017 1,823.50p 1,827.50p 1,805.50p 1,813.50p 2273952
16/08/2017 1,821.00p 1,837.00p 1,817.00p 1,828.00p 2895320
15/08/2017 1,818.00p 1,821.50p 1,805.50p 1,811.50p 2901634
14/08/2017 1,793.50p 1,818.00p 1,789.00p 1,807.50p 3307347
11/08/2017 1,813.00p 1,813.50p 1,763.00p 1,782.50p 4173639
10/08/2017 1,839.00p 1,860.50p 1,794.00p 1,826.00p 5775511
09/08/2017 1,881.50p 1,883.50p 1,823.50p 1,841.50p 5416688
08/08/2017 1,873.50p 1,889.50p 1,860.50p 1,885.50p 2798512
07/08/2017 1,862.00p 1,873.50p 1,859.50p 1,872.50p 2609498
04/08/2017 1,853.00p 1,869.00p 1,841.00p 1,866.00p 2608970
03/08/2017 1,842.50p 1,864.50p 1,838.00p 1,855.50p 3296217
02/08/2017 1,865.50p 1,865.50p 1,839.00p 1,848.00p 3451621
01/08/2017 1,853.00p 1,871.00p 1,849.50p 1,859.50p 3553687
31/07/2017 1,815.50p 1,849.50p 1,810.50p 1,848.00p 3914861
28/07/2017 1,818.00p 1,833.00p 1,793.00p 1,809.50p 3837301
27/07/2017 1,820.50p 1,844.00p 1,815.50p 1,834.00p 2859551
26/07/2017 1,810.00p 1,831.50p 1,799.00p 1,828.50p 3765886
25/07/2017 1,782.00p 1,818.00p 1,780.50p 1,810.00p 3603030
24/07/2017 1,791.00p 1,793.50p 1,771.50p 1,777.50p 6404853
21/07/2017 1,790.00p 1,811.50p 1,784.50p 1,800.00p 4363495
20/07/2017 1,771.50p 1,799.50p 1,768.50p 1,787.50p 3251928
19/07/2017 1,757.50p 1,773.50p 1,739.50p 1,773.50p 3176897
18/07/2017 1,755.50p 1,760.00p 1,732.00p 1,752.00p 3534681
17/07/2017 1,765.00p 1,773.00p 1,753.50p 1,761.50p 3000824
14/07/2017 1,792.00p 1,796.50p 1,756.00p 1,762.50p 3085925
13/07/2017 1,783.50p 1,793.00p 1,776.00p 1,789.00p 5047546
12/07/2017 1,755.00p 1,778.50p 1,752.00p 1,775.00p 4678766
11/07/2017 1,798.50p 1,800.00p 1,747.50p 1,750.00p 4873637
10/07/2017 1,790.50p 1,802.00p 1,775.00p 1,798.50p 4910990
07/07/2017 1,780.50p 1,780.50p 1,762.50p 1,780.00p 4579466
06/07/2017 1,779.50p 1,787.00p 1,767.00p 1,779.00p 4229525
05/07/2017 1,782.00p 1,791.50p 1,771.50p 1,779.00p 3314047
04/07/2017 1,784.50p 1,793.50p 1,774.50p 1,782.50p 2727226
03/07/2017 1,766.00p 1,794.50p 1,756.50p 1,791.00p 4964663
30/06/2017 1,775.00p 1,786.50p 1,756.00p 1,761.00p 4319580
29/06/2017 1,800.50p 1,806.50p 1,777.00p 1,780.50p 4156992
28/06/2017 1,799.00p 1,805.00p 1,782.00p 1,792.50p 4757809
27/06/2017 1,814.00p 1,818.50p 1,787.00p 1,799.00p 3317455
26/06/2017 1,801.50p 1,831.50p 1,800.50p 1,816.00p 3920816
23/06/2017 1,791.50p 1,801.00p 1,773.50p 1,797.00p 3587322
22/06/2017 1,799.00p 1,800.50p 1,779.00p 1,795.00p 3862580
21/06/2017 1,811.50p 1,811.50p 1,781.50p 1,799.00p 4519297
20/06/2017 1,814.00p 1,825.50p 1,811.50p 1,815.00p 4347164
19/06/2017 1,807.00p 1,819.00p 1,801.00p 1,809.50p 2985220
16/06/2017 1,776.50p 1,795.50p 1,771.80p 1,792.50p 8039428
15/06/2017 1,774.00p 1,777.00p 1,747.00p 1,773.50p 4501049
14/06/2017 1,786.50p 1,808.00p 1,767.00p 1,768.00p 6881440
13/06/2017 1,794.50p 1,812.50p 1,782.50p 1,785.00p 5257257
12/06/2017 1,787.50p 1,796.65p 1,768.50p 1,789.00p 4413269
09/06/2017 1,755.50p 1,795.50p 1,748.50p 1,795.00p 5581653
08/06/2017 1,748.50p 1,761.00p 1,745.50p 1,753.00p 3553460
07/06/2017 1,738.00p 1,756.00p 1,737.50p 1,742.50p 3593473
06/06/2017 1,753.00p 1,759.00p 1,739.00p 1,742.50p 3231186
05/06/2017 1,767.50p 1,772.00p 1,751.50p 1,758.50p 2922354
02/06/2017 1,769.50p 1,794.00p 1,747.62p 1,767.00p 4527360
01/06/2017 1,738.50p 1,760.50p 1,730.36p 1,757.50p 3700047
31/05/2017 1,747.50p 1,761.00p 1,731.50p 1,736.00p 6263300
30/05/2017 1,745.00p 1,752.00p 1,728.00p 1,740.00p 3559158
26/05/2017 1,750.50p 1,753.00p 1,734.50p 1,749.00p 3281713
25/05/2017 1,748.00p 1,748.00p 1,732.50p 1,742.50p 3464157
24/05/2017 1,741.00p 1,744.00p 1,730.50p 1,740.50p 4086286
23/05/2017 1,731.00p 1,751.50p 1,728.66p 1,738.50p 3365013
22/05/2017 1,762.00p 1,767.11p 1,733.50p 1,735.50p 3829394
19/05/2017 1,755.00p 1,776.50p 1,740.50p 1,756.00p 5550041
18/05/2017 1,732.00p 1,750.00p 1,692.00p 1,748.50p 7696330
17/05/2017 1,760.00p 1,762.50p 1,724.00p 1,731.00p 4639668
16/05/2017 1,760.50p 1,776.00p 1,758.00p 1,769.00p 3806031
15/05/2017 1,765.00p 1,765.50p 1,756.50p 1,765.00p 3623439
12/05/2017 1,759.00p 1,769.00p 1,755.00p 1,759.50p 3803214
11/05/2017 1,768.00p 1,768.00p 1,756.00p 1,760.50p 4833360
10/05/2017 1,741.50p 1,766.50p 1,741.50p 1,766.00p 5083657
09/05/2017 1,745.00p 1,751.00p 1,739.00p 1,750.00p 4857555
08/05/2017 1,760.50p 1,760.50p 1,738.00p 1,743.00p 5232715
05/05/2017 1,752.00p 1,761.63p 1,744.00p 1,759.00p 4249771
04/05/2017 1,744.00p 1,758.50p 1,738.00p 1,758.50p 6198020
03/05/2017 1,731.00p 1,740.00p 1,726.00p 1,740.00p 3082192
02/05/2017 1,735.00p 1,746.00p 1,718.00p 1,737.50p 4897037
28/04/2017 1,736.50p 1,742.50p 1,712.00p 1,716.00p 5170698
27/04/2017 1,732.00p 1,748.00p 1,716.50p 1,738.00p 8655316
26/04/2017 1,695.50p 1,727.00p 1,694.00p 1,723.00p 6629164
25/04/2017 1,694.00p 1,699.50p 1,682.00p 1,694.00p 5858584
24/04/2017 1,673.00p 1,696.50p 1,673.00p 1,691.50p 6343329
21/04/2017 1,651.00p 1,657.24p 1,639.50p 1,640.50p 5506304
20/04/2017 1,618.50p 1,648.00p 1,615.00p 1,646.00p 6525797
19/04/2017 1,615.50p 1,631.00p 1,615.50p 1,621.00p 7345043
18/04/2017 1,666.00p 1,669.50p 1,612.14p 1,613.00p 5668573
13/04/2017 1,665.50p 1,671.00p 1,655.50p 1,663.50p 3932950
12/04/2017 1,683.00p 1,687.50p 1,663.67p 1,664.00p 4431103
11/04/2017 1,674.00p 1,686.00p 1,663.00p 1,676.50p 8770586
10/04/2017 1,672.00p 1,686.00p 1,668.98p 1,679.50p 3548785
07/04/2017 1,669.50p 1,677.00p 1,662.00p 1,675.00p 4469983
06/04/2017 1,664.50p 1,679.57p 1,651.00p 1,675.50p 5400261
05/04/2017 1,671.50p 1,688.50p 1,661.50p 1,677.50p 4187811
04/04/2017 1,663.50p 1,676.50p 1,656.00p 1,672.00p 9008025

*Close Price adjusted for both dividends and splits