Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/11/2018 1,564.00p 1,593.50p 1,549.50p 1,567.00p 4268717
31/10/2018 1,547.50p 1,583.00p 1,546.50p 1,570.50p 7227845
30/10/2018 1,535.00p 1,536.50p 1,504.50p 1,526.00p 2862733
29/10/2018 1,505.00p 1,556.50p 1,500.50p 1,527.00p 4524719
26/10/2018 1,487.00p 1,498.50p 1,456.00p 1,496.50p 5142407
25/10/2018 1,483.50p 1,512.44p 1,479.00p 1,506.50p 5743527
24/10/2018 1,513.00p 1,518.00p 1,494.00p 1,495.00p 4883985
23/10/2018 1,485.00p 1,512.00p 1,478.50p 1,505.00p 8547808
22/10/2018 1,521.50p 1,534.00p 1,504.50p 1,505.00p 7232164
19/10/2018 1,530.00p 1,534.50p 1,492.50p 1,499.50p 9615594
18/10/2018 1,549.50p 1,556.50p 1,526.00p 1,527.50p 5461233
17/10/2018 1,567.50p 1,574.00p 1,547.00p 1,555.50p 4874471
16/10/2018 1,569.00p 1,573.00p 1,553.00p 1,558.50p 8528728
15/10/2018 1,581.50p 1,587.00p 1,561.50p 1,568.50p 5688869
12/10/2018 1,609.50p 1,610.00p 1,585.00p 1,587.50p 6153827
11/10/2018 1,612.50p 1,616.00p 1,580.50p 1,582.00p 9105067
10/10/2018 1,668.50p 1,685.20p 1,646.00p 1,646.00p 5114498
09/10/2018 1,669.50p 1,679.50p 1,651.00p 1,663.50p 4139287
08/10/2018 1,697.00p 1,702.50p 1,667.50p 1,667.50p 4026932
05/10/2018 1,720.50p 1,721.50p 1,694.35p 1,695.00p 3773636
04/10/2018 1,737.50p 1,745.50p 1,723.50p 1,726.00p 3404995
03/10/2018 1,718.00p 1,735.50p 1,712.50p 1,730.00p 3352003
02/10/2018 1,730.00p 1,730.00p 1,701.50p 1,713.50p 4932041
01/10/2018 1,755.00p 1,762.30p 1,733.50p 1,745.00p 4088266
28/09/2018 1,781.50p 1,793.00p 1,744.00p 1,759.50p 5220884
27/09/2018 1,791.00p 1,808.00p 1,773.50p 1,797.00p 6267568
26/09/2018 1,802.00p 1,814.20p 1,796.00p 1,805.00p 3329563
25/09/2018 1,799.00p 1,812.00p 1,796.50p 1,801.00p 2559625
24/09/2018 1,808.00p 1,819.50p 1,796.50p 1,800.00p 3681119
21/09/2018 1,770.50p 1,814.50p 1,770.47p 1,814.50p 9528975
20/09/2018 1,728.50p 1,767.00p 1,723.50p 1,763.50p 5464720
19/09/2018 1,672.00p 1,725.50p 1,668.50p 1,725.50p 6270154
18/09/2018 1,686.00p 1,689.00p 1,662.50p 1,664.00p 5637348
17/09/2018 1,698.00p 1,706.50p 1,678.50p 1,681.00p 4574551
14/09/2018 1,702.00p 1,711.50p 1,693.50p 1,705.50p 3342929
13/09/2018 1,684.00p 1,694.50p 1,678.00p 1,693.50p 4066747
12/09/2018 1,687.00p 1,688.00p 1,671.00p 1,679.50p 4527894
11/09/2018 1,690.50p 1,691.50p 1,658.00p 1,679.50p 3603107
10/09/2018 1,684.00p 1,698.50p 1,670.00p 1,688.50p 2695515
07/09/2018 1,708.00p 1,708.00p 1,669.00p 1,681.00p 4029015
06/09/2018 1,704.00p 1,723.00p 1,697.50p 1,700.50p 3828343
05/09/2018 1,720.50p 1,726.50p 1,705.50p 1,710.50p 3642085
04/09/2018 1,755.50p 1,762.50p 1,725.50p 1,727.50p 3428467
03/09/2018 1,738.50p 1,758.50p 1,738.50p 1,749.50p 2307042
31/08/2018 1,733.00p 1,750.00p 1,731.50p 1,735.00p 5165764
30/08/2018 1,752.00p 1,757.50p 1,737.50p 1,738.00p 3101189
29/08/2018 1,762.00p 1,778.00p 1,740.00p 1,745.00p 2936116
28/08/2018 1,769.50p 1,769.50p 1,743.00p 1,759.50p 3112828
24/08/2018 1,732.00p 1,751.67p 1,729.00p 1,735.00p 1732884
23/08/2018 1,737.50p 1,737.50p 1,725.30p 1,731.50p 4506759
22/08/2018 1,735.00p 1,758.00p 1,728.50p 1,751.00p 3787443
21/08/2018 1,727.00p 1,743.00p 1,717.50p 1,742.00p 3206538
20/08/2018 1,720.00p 1,737.00p 1,714.00p 1,731.00p 3053031
17/08/2018 1,732.50p 1,738.50p 1,705.50p 1,719.00p 2620127
16/08/2018 1,713.50p 1,737.00p 1,708.50p 1,734.00p 3672468
15/08/2018 1,758.50p 1,761.50p 1,696.50p 1,703.50p 5418086
14/08/2018 1,786.00p 1,791.00p 1,741.50p 1,751.50p 3643458
13/08/2018 1,788.00p 1,791.50p 1,769.00p 1,784.00p 3079901
10/08/2018 1,814.00p 1,816.50p 1,796.50p 1,797.50p 4492115
09/08/2018 1,843.00p 1,843.00p 1,795.50p 1,824.00p 7445187
08/08/2018 1,798.00p 1,834.50p 1,737.00p 1,822.00p 11531656
07/08/2018 1,749.00p 1,765.00p 1,743.50p 1,757.50p 4904547
06/08/2018 1,751.00p 1,761.00p 1,743.00p 1,749.00p 3207725
03/08/2018 1,741.00p 1,762.50p 1,731.00p 1,747.00p 6684410
02/08/2018 1,780.00p 1,782.00p 1,730.00p 1,730.50p 5230146
01/08/2018 1,811.50p 1,827.50p 1,779.50p 1,785.00p 4409137
31/07/2018 1,789.50p 1,825.50p 1,786.85p 1,805.00p 4560735
30/07/2018 1,764.00p 1,796.00p 1,761.00p 1,791.50p 2941785
27/07/2018 1,774.50p 1,785.50p 1,764.35p 1,775.00p 3053320
26/07/2018 1,764.50p 1,781.50p 1,755.00p 1,771.00p 4198248
25/07/2018 1,796.50p 1,799.50p 1,745.00p 1,753.50p 4742103
24/07/2018 1,786.50p 1,813.00p 1,775.00p 1,797.00p 4162864
23/07/2018 1,784.00p 1,784.00p 1,761.50p 1,776.50p 3149060
20/07/2018 1,791.50p 1,800.50p 1,771.50p 1,790.00p 5012925
19/07/2018 1,767.00p 1,804.00p 1,763.50p 1,794.00p 5674682
18/07/2018 1,746.00p 1,780.50p 1,728.00p 1,776.00p 6064198
17/07/2018 1,717.00p 1,741.00p 1,716.50p 1,737.00p 4003565
16/07/2018 1,725.00p 1,726.50p 1,700.00p 1,720.50p 3995344
13/07/2018 1,731.50p 1,740.00p 1,722.50p 1,726.00p 3217026
12/07/2018 1,730.00p 1,745.00p 1,719.00p 1,724.50p 3437292
11/07/2018 1,757.50p 1,758.50p 1,718.50p 1,720.00p 4432649
10/07/2018 1,795.00p 1,795.00p 1,767.50p 1,767.50p 3987835
09/07/2018 1,766.00p 1,794.50p 1,760.00p 1,790.00p 3137172
06/07/2018 1,770.50p 1,780.00p 1,745.00p 1,762.00p 2870966
05/07/2018 1,757.00p 1,773.00p 1,756.50p 1,762.00p 2507325
04/07/2018 1,746.50p 1,757.00p 1,743.50p 1,754.00p 2961858
03/07/2018 1,733.50p 1,758.50p 1,723.50p 1,753.50p 4089598
02/07/2018 1,720.50p 1,733.50p 1,715.00p 1,728.50p 4915518
29/06/2018 1,751.50p 1,759.00p 1,731.50p 1,734.50p 5455463
28/06/2018 1,758.50p 1,758.91p 1,723.65p 1,731.00p 5646390
27/06/2018 1,758.50p 1,774.00p 1,737.00p 1,767.50p 5177620
26/06/2018 1,754.00p 1,771.50p 1,745.50p 1,758.00p 3808478
25/06/2018 1,802.50p 1,812.50p 1,743.50p 1,744.00p 4783070
22/06/2018 1,791.50p 1,815.87p 1,780.00p 1,814.00p 4390861
21/06/2018 1,834.50p 1,834.50p 1,779.35p 1,783.50p 5117938
20/06/2018 1,834.00p 1,839.50p 1,814.00p 1,814.00p 4296927
19/06/2018 1,812.00p 1,832.50p 1,799.00p 1,823.50p 4350152
18/06/2018 1,835.00p 1,849.50p 1,823.50p 1,827.50p 3851669
15/06/2018 1,860.50p 1,872.50p 1,837.50p 1,837.50p 8000156
14/06/2018 1,852.00p 1,886.00p 1,835.00p 1,864.50p 4586608
13/06/2018 1,861.00p 1,874.00p 1,848.50p 1,864.00p 3536299
12/06/2018 1,879.50p 1,880.00p 1,858.00p 1,860.50p 3464854
11/06/2018 1,854.00p 1,872.00p 1,848.00p 1,866.50p 3648393
08/06/2018 1,831.50p 1,847.00p 1,813.50p 1,836.00p 2538163
07/06/2018 1,851.00p 1,866.00p 1,839.00p 1,843.00p 3959837
06/06/2018 1,850.50p 1,854.00p 1,832.00p 1,849.00p 3375257
05/06/2018 1,858.50p 1,868.00p 1,844.50p 1,844.50p 3609494
04/06/2018 1,853.50p 1,865.50p 1,840.50p 1,858.50p 3676823
01/06/2018 1,832.50p 1,857.50p 1,811.00p 1,840.50p 4263787
31/05/2018 1,825.50p 1,833.50p 1,802.00p 1,811.00p 6757013
30/05/2018 1,816.00p 1,829.50p 1,797.00p 1,816.00p 5371917
29/05/2018 1,871.50p 1,873.00p 1,804.00p 1,817.50p 5966617
25/05/2018 1,888.50p 1,903.50p 1,876.00p 1,890.50p 4083872
24/05/2018 1,910.00p 1,917.81p 1,866.00p 1,870.50p 5909084
23/05/2018 1,932.00p 1,940.50p 1,892.00p 1,908.50p 5275862
22/05/2018 1,956.50p 1,962.00p 1,939.00p 1,939.00p 4891391
21/05/2018 1,948.50p 1,961.00p 1,939.80p 1,954.50p 2404466
18/05/2018 1,922.50p 1,938.00p 1,918.00p 1,934.00p 3549278
17/05/2018 1,907.00p 1,923.00p 1,902.50p 1,921.00p 2892728
16/05/2018 1,924.00p 1,932.00p 1,914.50p 1,916.50p 2780588
15/05/2018 1,905.00p 1,932.00p 1,904.50p 1,925.00p 4415318
14/05/2018 1,928.50p 1,929.50p 1,895.80p 1,906.00p 2915332
11/05/2018 1,929.00p 1,938.50p 1,917.50p 1,929.00p 3154027
10/05/2018 1,947.50p 1,954.00p 1,928.00p 1,932.00p 3487574
09/05/2018 1,910.50p 1,938.50p 1,910.50p 1,934.50p 4374845
08/05/2018 1,900.50p 1,915.00p 1,887.00p 1,911.00p 3973503
04/05/2018 1,893.00p 1,901.50p 1,881.50p 1,893.50p 2969326
03/05/2018 1,890.50p 1,905.50p 1,874.50p 1,883.50p 3586359
02/05/2018 1,899.00p 1,901.50p 1,884.00p 1,888.00p 3143645
01/05/2018 1,880.50p 1,909.00p 1,879.50p 1,891.00p 1708583
30/04/2018 1,871.50p 1,902.50p 1,865.50p 1,874.50p 4006894
27/04/2018 1,855.00p 1,873.50p 1,852.50p 1,865.00p 3449318
26/04/2018 1,859.00p 1,864.00p 1,838.50p 1,857.50p 3840376
25/04/2018 1,858.00p 1,867.50p 1,834.00p 1,854.00p 4738098
24/04/2018 1,899.00p 1,899.00p 1,865.50p 1,882.00p 3969943
23/04/2018 1,880.00p 1,893.50p 1,868.00p 1,890.50p 3461769
20/04/2018 1,860.00p 1,880.50p 1,859.00p 1,875.00p 3939766
19/04/2018 1,864.00p 1,865.50p 1,842.50p 1,854.00p 2869634
18/04/2018 1,834.00p 1,862.00p 1,830.00p 1,855.50p 3735046
17/04/2018 1,818.50p 1,835.00p 1,811.50p 1,829.00p 3695811
16/04/2018 1,853.00p 1,854.00p 1,816.50p 1,817.50p 4495000
13/04/2018 1,827.50p 1,854.50p 1,821.00p 1,846.50p 3736158
12/04/2018 1,817.50p 1,823.00p 1,812.00p 1,817.50p 2691947
11/04/2018 1,815.00p 1,826.00p 1,808.50p 1,815.50p 4354134
10/04/2018 1,807.50p 1,811.00p 1,789.50p 1,810.00p 3503708
09/04/2018 1,788.50p 1,791.70p 1,766.92p 1,789.00p 3512894
06/04/2018 1,794.00p 1,794.00p 1,771.50p 1,779.00p 2586544
05/04/2018 1,781.00p 1,795.00p 1,774.15p 1,794.00p 4355494
04/04/2018 1,752.50p 1,757.00p 1,725.50p 1,750.00p 5547303
03/04/2018 1,753.00p 1,764.50p 1,734.00p 1,747.00p 7683145
29/03/2018 1,825.50p 1,847.50p 1,778.50p 1,778.50p 5583950
28/03/2018 1,808.50p 1,839.00p 1,800.00p 1,839.00p 4418743
27/03/2018 1,833.50p 1,854.00p 1,822.00p 1,830.50p 3744030
26/03/2018 1,831.00p 1,832.50p 1,794.50p 1,802.00p 3574738
23/03/2018 1,837.50p 1,845.00p 1,814.00p 1,826.00p 4856170
22/03/2018 1,885.00p 1,896.50p 1,841.00p 1,852.50p 3547955
21/03/2018 1,914.50p 1,918.50p 1,888.50p 1,897.00p 3609195
20/03/2018 1,893.50p 1,914.50p 1,884.50p 1,903.00p 4446549
19/03/2018 1,910.50p 1,925.25p 1,871.50p 1,878.50p 4194937
16/03/2018 1,942.50p 1,947.00p 1,911.50p 1,913.50p 10435119
15/03/2018 1,937.00p 1,958.50p 1,933.50p 1,943.50p 5785452
14/03/2018 1,920.00p 1,955.50p 1,897.00p 1,918.00p 11361823
13/03/2018 1,842.00p 1,850.00p 1,819.00p 1,825.50p 4068933
12/03/2018 1,857.50p 1,861.00p 1,838.50p 1,847.50p 2424871
09/03/2018 1,837.50p 1,847.50p 1,832.50p 1,846.50p 2637336
08/03/2018 1,822.50p 1,839.85p 1,817.00p 1,837.50p 2540090
07/03/2018 1,801.50p 1,826.00p 1,798.00p 1,822.50p 2948726
06/03/2018 1,818.00p 1,829.50p 1,805.00p 1,805.00p 2990963
05/03/2018 1,780.50p 1,799.81p 1,776.50p 1,797.50p 3450253
02/03/2018 1,812.00p 1,826.00p 1,783.50p 1,790.50p 4310999
01/03/2018 1,823.00p 1,837.50p 1,820.50p 1,830.00p 3325864
28/02/2018 1,831.50p 1,857.75p 1,828.50p 1,830.50p 4973250
27/02/2018 1,859.00p 1,863.00p 1,831.00p 1,841.00p 3141595
26/02/2018 1,842.50p 1,847.57p 1,826.50p 1,839.00p 2274020
23/02/2018 1,847.00p 1,849.50p 1,821.00p 1,832.50p 2446969
22/02/2018 1,847.50p 1,851.50p 1,825.00p 1,843.50p 2416781
21/02/2018 1,832.00p 1,864.00p 1,825.50p 1,853.00p 2626781
20/02/2018 1,835.50p 1,846.50p 1,827.50p 1,844.00p 2595101
19/02/2018 1,851.00p 1,851.00p 1,819.00p 1,827.00p 2017076
16/02/2018 1,842.00p 1,848.00p 1,826.00p 1,839.00p 3122717
15/02/2018 1,829.50p 1,853.50p 1,822.50p 1,825.00p 4616219
14/02/2018 1,822.00p 1,828.00p 1,791.00p 1,813.00p 4767370
13/02/2018 1,796.50p 1,809.00p 1,793.00p 1,799.00p 4289104
12/02/2018 1,793.00p 1,813.50p 1,786.50p 1,799.50p 5342102
09/02/2018 1,783.50p 1,791.00p 1,747.50p 1,770.00p 5736602
08/02/2018 1,823.50p 1,841.50p 1,786.00p 1,791.00p 5514630
07/02/2018 1,790.00p 1,853.00p 1,780.50p 1,835.50p 7551178
06/02/2018 1,787.00p 1,809.00p 1,769.00p 1,772.00p 8465597
05/02/2018 1,867.00p 1,867.00p 1,831.00p 1,845.50p 6530907
02/02/2018 1,892.50p 1,906.50p 1,883.50p 1,885.50p 3967099
01/02/2018 1,919.00p 1,935.00p 1,887.00p 1,900.00p 3795210
31/01/2018 1,914.50p 1,917.50p 1,900.50p 1,906.00p 4905929
30/01/2018 1,921.00p 1,929.00p 1,899.50p 1,909.00p 3292615
29/01/2018 1,920.50p 1,949.00p 1,920.00p 1,937.00p 3562683
26/01/2018 1,922.50p 1,928.00p 1,908.15p 1,919.50p 4745129
25/01/2018 1,938.00p 1,938.00p 1,905.50p 1,916.00p 4112029
24/01/2018 1,945.00p 1,955.00p 1,936.50p 1,936.50p 4049692
23/01/2018 1,964.00p 1,964.50p 1,939.49p 1,946.50p 3929885
22/01/2018 1,970.50p 1,980.50p 1,957.00p 1,958.00p 3066945
19/01/2018 1,975.00p 1,992.50p 1,971.50p 1,981.00p 3330192

*Close Price adjusted for both dividends and splits