Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2023 227.00p 229.00p 220.20p 225.00p 120055
02/03/2023 224.00p 229.20p 221.02p 225.00p 734810
01/03/2023 222.80p 226.28p 220.96p 223.20p 277360
28/02/2023 221.60p 226.00p 220.00p 221.80p 307718
27/02/2023 217.60p 226.32p 214.98p 223.00p 249830
24/02/2023 214.00p 216.20p 212.80p 214.80p 123314
23/02/2023 213.20p 217.40p 213.10p 215.00p 160904
22/02/2023 213.20p 216.00p 210.87p 214.40p 134210
21/02/2023 221.20p 222.84p 216.40p 218.80p 152541
20/02/2023 217.40p 223.20p 216.42p 222.00p 136379
17/02/2023 220.60p 224.09p 218.20p 219.00p 165098
16/02/2023 223.60p 227.60p 218.60p 221.20p 91052
15/02/2023 223.20p 227.30p 220.00p 222.80p 58264
14/02/2023 228.80p 230.80p 223.00p 223.00p 178865
13/02/2023 229.00p 229.00p 225.60p 227.00p 70680
10/02/2023 228.60p 231.12p 225.00p 229.00p 102120
09/02/2023 231.20p 232.68p 226.17p 230.20p 233168
08/02/2023 222.00p 233.00p 222.00p 227.40p 126881
07/02/2023 235.00p 236.44p 218.48p 225.20p 327728
06/02/2023 233.20p 238.80p 230.80p 236.80p 109718
03/02/2023 237.80p 239.60p 230.00p 237.80p 1092552
02/02/2023 238.20p 244.60p 237.96p 240.00p 194859
01/02/2023 234.40p 238.40p 229.69p 238.40p 135775
31/01/2023 240.00p 240.21p 231.20p 234.00p 255522
30/01/2023 241.60p 242.60p 237.01p 238.00p 189329
27/01/2023 232.00p 242.80p 231.65p 242.40p 403209
26/01/2023 211.40p 234.80p 211.40p 234.80p 1558592
25/01/2023 214.20p 217.81p 211.20p 215.80p 209254
24/01/2023 205.40p 214.60p 204.20p 214.20p 210397
23/01/2023 200.00p 206.80p 198.00p 204.40p 146869
20/01/2023 200.40p 203.80p 198.46p 202.20p 101937
19/01/2023 207.80p 207.80p 198.71p 199.10p 93118
18/01/2023 204.60p 207.20p 201.20p 203.80p 112566
17/01/2023 202.60p 208.20p 202.20p 204.20p 162569
16/01/2023 207.20p 210.00p 204.09p 207.40p 124687
13/01/2023 201.80p 208.60p 198.40p 207.60p 204917
12/01/2023 200.80p 204.60p 200.00p 202.60p 274187
11/01/2023 199.90p 204.60p 198.45p 199.00p 144081
10/01/2023 208.80p 208.80p 196.20p 196.40p 113035
09/01/2023 206.20p 209.40p 203.60p 204.20p 140504
06/01/2023 206.00p 207.40p 203.40p 205.60p 159222
05/01/2023 198.90p 207.20p 198.34p 204.40p 213724
04/01/2023 200.00p 201.60p 199.15p 200.60p 1111884
03/01/2023 197.30p 200.60p 189.39p 197.10p 126206
30/12/2022 189.30p 194.20p 189.30p 191.20p 105612
29/12/2022 180.50p 193.90p 180.50p 193.80p 72118
28/12/2022 185.70p 190.80p 181.28p 188.00p 332228
23/12/2022 181.20p 186.90p 177.20p 185.80p 50470
22/12/2022 180.00p 185.00p 178.88p 180.50p 202909
21/12/2022 174.00p 182.30p 173.40p 179.90p 160317
20/12/2022 174.30p 175.70p 169.80p 173.40p 124857
19/12/2022 170.40p 178.50p 170.40p 173.70p 74689
16/12/2022 176.00p 177.60p 171.40p 172.60p 389572
15/12/2022 179.00p 184.00p 178.60p 178.70p 101135
14/12/2022 187.00p 187.80p 182.60p 183.00p 119782
13/12/2022 185.80p 195.95p 184.80p 189.80p 281041
12/12/2022 189.40p 192.30p 185.00p 185.00p 62364
09/12/2022 189.00p 191.20p 187.10p 189.00p 239715
08/12/2022 190.20p 190.70p 187.00p 188.80p 110223
07/12/2022 194.60p 196.10p 189.88p 190.30p 252830
06/12/2022 196.50p 196.60p 192.30p 195.90p 170195
05/12/2022 198.40p 202.00p 194.20p 194.90p 210794
02/12/2022 195.90p 202.40p 194.95p 198.00p 153825
01/12/2022 199.70p 202.74p 195.80p 195.80p 405603
30/11/2022 198.50p 202.00p 197.30p 197.30p 321479
29/11/2022 202.80p 204.80p 200.40p 200.80p 182414
28/11/2022 201.20p 204.60p 198.10p 200.20p 42559
25/11/2022 201.80p 204.80p 198.10p 202.60p 114332
24/11/2022 203.00p 207.20p 201.80p 204.40p 204331
23/11/2022 187.30p 201.40p 187.30p 200.60p 114539
22/11/2022 193.90p 197.70p 191.70p 192.20p 118655
21/11/2022 203.20p 203.20p 194.60p 195.60p 145054
18/11/2022 199.00p 202.80p 195.40p 201.40p 229300
17/11/2022 193.00p 196.10p 187.03p 194.60p 228017
16/11/2022 200.20p 201.40p 187.30p 190.10p 139186
15/11/2022 194.20p 202.80p 188.50p 199.00p 291673
14/11/2022 197.80p 197.80p 189.40p 191.80p 205141
11/11/2022 190.30p 197.20p 186.80p 195.90p 523230
10/11/2022 177.40p 190.00p 171.20p 187.00p 392460
09/11/2022 178.20p 180.80p 173.70p 174.00p 193922
08/11/2022 175.20p 179.70p 172.90p 179.70p 319866
07/11/2022 172.70p 179.10p 170.40p 175.20p 305336
04/11/2022 165.10p 172.60p 162.20p 171.20p 759063
03/11/2022 168.70p 171.40p 163.10p 164.30p 249136
02/11/2022 175.90p 175.90p 166.30p 168.10p 191717
01/11/2022 168.10p 173.10p 163.90p 171.40p 454729
31/10/2022 160.20p 165.17p 159.12p 163.30p 254167
28/10/2022 162.90p 162.90p 158.20p 160.50p 242379
27/10/2022 157.30p 163.90p 156.80p 162.00p 459250
26/10/2022 146.50p 158.10p 146.50p 158.10p 411793
25/10/2022 137.50p 149.60p 134.43p 149.10p 584666
24/10/2022 139.10p 141.60p 130.00p 136.30p 1125995
21/10/2022 150.00p 150.90p 138.30p 139.00p 500520
20/10/2022 153.10p 154.00p 145.80p 147.40p 1818371
19/10/2022 162.10p 163.40p 151.00p 153.30p 1542237
18/10/2022 167.60p 169.80p 164.00p 165.40p 361128
17/10/2022 165.50p 168.60p 163.00p 167.00p 248609
14/10/2022 161.20p 166.00p 160.50p 161.20p 412662
13/10/2022 159.90p 161.26p 153.22p 160.50p 3010244
12/10/2022 155.10p 158.93p 150.70p 156.90p 385728
11/10/2022 164.00p 166.76p 156.80p 158.10p 558820
10/10/2022 169.80p 172.00p 164.60p 165.40p 188022
07/10/2022 175.10p 175.10p 169.90p 169.90p 276788
06/10/2022 170.40p 176.55p 170.23p 172.50p 153966
05/10/2022 176.40p 179.90p 170.10p 174.50p 183128
04/10/2022 166.00p 180.70p 166.00p 178.90p 297704
03/10/2022 167.00p 171.60p 162.70p 170.20p 219901
30/09/2022 173.40p 175.59p 163.70p 166.70p 405634
29/09/2022 177.10p 177.30p 162.20p 167.80p 1336770
28/09/2022 176.90p 182.00p 172.80p 180.70p 242514
27/09/2022 180.00p 182.68p 172.70p 177.00p 703584
26/09/2022 197.90p 199.50p 175.00p 180.00p 1539361
23/09/2022 195.00p 198.61p 194.00p 197.20p 913946
22/09/2022 192.00p 197.50p 188.70p 196.10p 482857
21/09/2022 187.00p 192.90p 184.27p 192.90p 186742
20/09/2022 193.00p 195.70p 183.80p 186.40p 341720
16/09/2022 183.90p 190.20p 179.10p 190.20p 5155961
15/09/2022 181.00p 182.50p 175.50p 181.00p 804921
14/09/2022 186.00p 186.70p 182.00p 182.60p 1444668
13/09/2022 184.90p 189.90p 183.70p 185.80p 383330
12/09/2022 182.20p 191.40p 181.00p 188.70p 281898
09/09/2022 184.50p 187.20p 179.00p 186.20p 428444
08/09/2022 181.40p 185.10p 175.00p 184.40p 759960
07/09/2022 177.00p 179.70p 175.90p 178.60p 232844
06/09/2022 170.90p 176.50p 170.80p 176.20p 237342
05/09/2022 171.60p 173.60p 170.45p 172.10p 245375
02/09/2022 166.30p 171.50p 164.40p 171.50p 339886
01/09/2022 169.20p 170.50p 163.70p 166.00p 511908
31/08/2022 172.20p 173.20p 166.80p 172.50p 528724
30/08/2022 172.10p 179.70p 170.90p 172.50p 270588
26/08/2022 175.70p 178.70p 171.50p 172.00p 356164
25/08/2022 183.40p 183.40p 172.80p 176.10p 355723
24/08/2022 180.60p 187.70p 176.60p 178.90p 574204
23/08/2022 187.00p 197.00p 183.80p 187.40p 431615
22/08/2022 187.00p 192.20p 183.30p 184.60p 1467774
19/08/2022 190.80p 195.50p 189.90p 189.90p 272878
18/08/2022 194.80p 194.80p 189.50p 190.90p 342252
17/08/2022 191.90p 195.75p 189.60p 190.70p 674257
16/08/2022 193.60p 193.60p 188.13p 191.60p 1865302
15/08/2022 189.60p 194.40p 186.80p 189.00p 139709
12/08/2022 190.60p 193.90p 188.70p 190.50p 152093
11/08/2022 193.00p 195.40p 190.20p 191.90p 388194
10/08/2022 192.00p 196.60p 186.70p 195.60p 647202
09/08/2022 194.80p 197.10p 189.90p 193.60p 595264
08/08/2022 195.30p 201.00p 192.28p 196.00p 141476
05/08/2022 195.90p 200.00p 192.90p 198.70p 740027
04/08/2022 191.40p 198.01p 191.40p 197.10p 199721
03/08/2022 185.10p 194.32p 185.10p 194.10p 150521
02/08/2022 192.00p 198.40p 187.60p 189.70p 140451
01/08/2022 194.20p 200.40p 189.10p 191.60p 385905
29/07/2022 190.20p 195.20p 189.30p 193.50p 488700
28/07/2022 187.00p 190.70p 182.10p 185.20p 1458131
27/07/2022 203.80p 207.01p 188.60p 188.60p 803596
26/07/2022 212.20p 215.32p 205.60p 205.80p 291104
25/07/2022 219.40p 220.37p 214.60p 215.80p 222474
22/07/2022 214.00p 218.20p 213.34p 218.00p 184602
21/07/2022 210.80p 217.60p 206.60p 215.80p 251938
20/07/2022 213.20p 213.20p 208.60p 208.80p 158342
19/07/2022 204.00p 212.60p 203.40p 210.60p 142888
18/07/2022 205.40p 206.20p 193.54p 205.80p 221324
15/07/2022 188.70p 196.60p 188.10p 196.10p 207723
14/07/2022 191.80p 191.90p 184.50p 187.40p 177547
13/07/2022 200.00p 200.00p 183.70p 187.70p 247395
12/07/2022 188.90p 196.20p 187.10p 195.30p 165034
11/07/2022 195.30p 195.40p 189.00p 191.60p 214595
08/07/2022 192.40p 196.90p 190.50p 196.90p 243038
07/07/2022 192.60p 195.30p 191.30p 193.30p 336459
06/07/2022 184.80p 195.70p 184.80p 191.00p 226717
05/07/2022 199.60p 202.40p 187.90p 189.00p 287084
04/07/2022 198.40p 203.60p 194.80p 194.90p 580388
01/07/2022 196.70p 202.20p 196.70p 199.40p 200790
30/06/2022 204.00p 204.20p 195.00p 199.60p 554532
29/06/2022 210.80p 218.53p 205.80p 205.80p 171810
28/06/2022 219.20p 219.20p 211.40p 213.40p 199270
27/06/2022 216.00p 219.80p 211.85p 215.40p 215284
24/06/2022 200.80p 211.00p 200.80p 210.40p 306974
23/06/2022 203.40p 206.40p 201.20p 202.00p 209739
22/06/2022 206.40p 206.40p 201.00p 205.00p 298187
21/06/2022 207.00p 211.20p 204.60p 205.80p 249293
20/06/2022 205.60p 209.40p 204.80p 206.00p 246050
17/06/2022 214.60p 217.00p 206.80p 206.80p 1227030
16/06/2022 216.80p 216.80p 205.00p 211.20p 1188232
15/06/2022 222.00p 223.20p 215.20p 217.20p 280223
14/06/2022 216.00p 219.20p 213.80p 216.40p 425931
13/06/2022 227.20p 227.20p 213.80p 218.00p 275342
10/06/2022 234.40p 236.80p 226.80p 228.20p 315990
09/06/2022 244.80p 247.20p 235.80p 236.60p 269367
08/06/2022 247.20p 251.20p 243.60p 246.60p 189094
07/06/2022 251.00p 256.60p 248.60p 253.20p 260704
06/06/2022 247.20p 253.40p 245.44p 253.40p 505328
01/06/2022 252.20p 257.00p 247.00p 247.00p 446966
31/05/2022 257.00p 257.00p 249.20p 253.60p 669479
27/05/2022 255.00p 260.00p 250.80p 255.20p 192403
26/05/2022 262.00p 264.60p 250.60p 260.00p 1017497
25/05/2022 258.00p 258.00p 250.85p 255.60p 2686550
24/05/2022 250.00p 254.80p 250.00p 253.00p 354824
23/05/2022 241.20p 255.20p 241.20p 254.60p 347219
20/05/2022 242.80p 248.00p 242.40p 246.40p 419780
19/05/2022 240.80p 243.80p 233.20p 240.40p 353136
18/05/2022 238.20p 243.00p 237.26p 243.00p 174991

*Close Price adjusted for both dividends and splits