Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/12/2024 646.00p 658.60p 633.40p 656.40p 13569032
04/12/2024 640.80p 649.80p 639.50p 649.40p 10084696
03/12/2024 656.40p 657.80p 642.40p 642.40p 6495109
02/12/2024 638.20p 653.80p 635.20p 649.60p 3143335
29/11/2024 652.00p 654.00p 632.10p 641.80p 8828164
28/11/2024 656.40p 658.38p 646.98p 650.80p 6222055
27/11/2024 644.40p 653.00p 642.40p 646.60p 3859826
26/11/2024 650.00p 655.16p 640.71p 643.00p 5566800
25/11/2024 642.20p 657.20p 641.20p 656.80p 17606460
22/11/2024 637.20p 641.00p 631.60p 635.00p 4130632
21/11/2024 633.20p 636.00p 623.00p 635.40p 7757586
20/11/2024 628.00p 637.80p 627.00p 633.20p 4608717
19/11/2024 641.60p 644.80p 621.20p 624.80p 4282553
18/11/2024 639.00p 647.15p 637.20p 640.00p 14317460
15/11/2024 626.80p 648.20p 626.80p 641.60p 12608437
14/11/2024 607.00p 630.40p 604.20p 630.40p 9087955
13/11/2024 612.40p 616.60p 594.80p 609.40p 16856734
12/11/2024 628.40p 628.40p 606.40p 608.00p 17724760
11/11/2024 646.00p 653.24p 641.40p 641.40p 5132422
08/11/2024 667.60p 668.55p 640.60p 642.60p 6416593
07/11/2024 672.80p 686.20p 667.00p 671.60p 9994610
06/11/2024 636.60p 681.00p 635.00p 663.80p 10084362
05/11/2024 651.80p 656.20p 646.20p 648.00p 14527067
04/11/2024 643.00p 657.29p 642.60p 650.00p 6352488
01/11/2024 646.60p 648.80p 639.00p 644.00p 4606050
31/10/2024 637.40p 646.60p 635.60p 644.60p 10724249
30/10/2024 643.00p 652.80p 637.07p 641.60p 10145970
29/10/2024 653.80p 672.20p 647.00p 649.00p 8151040
28/10/2024 649.60p 655.40p 644.20p 652.00p 16012936
25/10/2024 654.80p 656.60p 646.40p 647.20p 3681147
24/10/2024 652.60p 666.74p 652.60p 656.40p 3327807
23/10/2024 658.00p 665.40p 652.00p 656.40p 6010685
22/10/2024 656.20p 660.66p 647.20p 660.00p 6788217
21/10/2024 669.80p 676.25p 656.40p 657.40p 6029581
18/10/2024 659.20p 683.00p 657.00p 673.40p 9627302
17/10/2024 664.00p 668.80p 651.00p 654.80p 9098332
16/10/2024 658.00p 670.00p 655.40p 663.80p 13736676
15/10/2024 674.60p 676.60p 661.40p 661.80p 7005613
14/10/2024 672.00p 684.00p 666.56p 682.60p 16404586
11/10/2024 685.60p 687.40p 670.60p 676.40p 9212629
10/10/2024 695.20p 698.40p 686.60p 688.20p 16149055
09/10/2024 680.00p 696.40p 675.60p 695.00p 9891438
08/10/2024 693.60p 695.11p 673.20p 687.00p 14559720
07/10/2024 715.00p 721.29p 709.80p 719.40p 10502147
04/10/2024 702.60p 718.20p 701.80p 709.00p 10093644
03/10/2024 716.60p 716.60p 694.20p 703.20p 19239448
02/10/2024 700.00p 727.20p 699.80p 720.40p 15825997
01/10/2024 696.80p 700.50p 680.20p 691.60p 14373019
30/09/2024 704.20p 712.40p 693.60p 694.60p 26246448
27/09/2024 700.00p 710.00p 676.84p 700.00p 15024163
26/09/2024 656.40p 689.20p 654.40p 681.60p 25122708
25/09/2024 657.00p 658.40p 641.60p 642.20p 9866231
24/09/2024 660.60p 678.01p 659.20p 664.80p 10532769
23/09/2024 629.40p 638.60p 624.60p 638.60p 5185050
20/09/2024 646.60p 651.00p 626.00p 627.00p 12444675
19/09/2024 642.80p 658.10p 641.60p 650.60p 9830196
18/09/2024 631.00p 635.80p 622.00p 632.00p 8260829
17/09/2024 621.20p 632.40p 621.20p 630.20p 8173650
16/09/2024 619.60p 620.00p 611.40p 615.00p 6330239
13/09/2024 618.80p 627.80p 615.80p 624.00p 6543869
12/09/2024 625.00p 625.80p 608.91p 616.00p 19602168
11/09/2024 611.60p 619.91p 608.40p 613.20p 6155147
10/09/2024 612.80p 617.10p 601.40p 601.40p 25355902
09/09/2024 622.80p 623.80p 613.60p 613.60p 9294864
06/09/2024 634.20p 636.00p 617.60p 620.00p 5529566
05/09/2024 625.00p 642.40p 622.60p 633.40p 5350505
04/09/2024 632.00p 638.80p 628.60p 633.60p 4837888
03/09/2024 649.80p 651.80p 640.40p 645.60p 7610172
02/09/2024 650.00p 652.00p 640.96p 651.40p 2428605
30/08/2024 655.60p 666.00p 651.98p 652.00p 5536742
29/08/2024 657.00p 681.20p 649.40p 653.60p 13886456
28/08/2024 663.80p 681.00p 647.40p 657.60p 27274866
27/08/2024 681.20p 685.40p 662.40p 662.40p 6624903
23/08/2024 668.40p 679.25p 666.40p 675.60p 5253706
22/08/2024 672.60p 675.00p 662.60p 664.80p 14039754
21/08/2024 653.00p 666.60p 652.40p 662.80p 5158983
20/08/2024 656.40p 659.40p 649.40p 652.40p 4237948
19/08/2024 658.60p 672.80p 646.40p 659.40p 4073654
16/08/2024 657.00p 663.23p 653.60p 657.40p 3940212
15/08/2024 648.00p 660.80p 641.20p 654.80p 3296086
14/08/2024 643.00p 646.39p 637.07p 643.80p 3010729
13/08/2024 636.00p 645.26p 632.00p 640.00p 4658094
12/08/2024 636.00p 643.40p 633.36p 635.40p 5288590
09/08/2024 635.60p 642.20p 629.00p 632.80p 3073717
08/08/2024 632.40p 649.40p 615.60p 634.20p 7111100
07/08/2024 638.60p 651.00p 632.80p 643.80p 6443233
06/08/2024 644.40p 647.05p 628.80p 628.80p 29062300
05/08/2024 623.80p 645.80p 613.60p 637.60p 16450250
02/08/2024 655.00p 663.11p 641.20p 645.40p 28366416
01/08/2024 695.00p 698.60p 666.20p 667.20p 6050380
31/07/2024 690.00p 700.20p 690.00p 699.20p 5244769
30/07/2024 693.60p 697.80p 679.20p 682.20p 6429287
29/07/2024 699.20p 705.00p 693.80p 696.00p 15642177
26/07/2024 679.20p 850.68p 678.80p 685.00p 5213273
25/07/2024 672.00p 683.20p 668.00p 680.20p 11693782
24/07/2024 678.00p 689.20p 670.80p 684.60p 24841976
23/07/2024 702.00p 704.20p 687.40p 687.40p 12562822
22/07/2024 710.00p 710.95p 701.00p 701.00p 3826973
19/07/2024 703.60p 721.20p 691.80p 701.40p 10025341
18/07/2024 723.00p 727.20p 712.20p 717.20p 3878244
17/07/2024 706.60p 721.04p 705.40p 716.80p 3916775
16/07/2024 708.60p 719.40p 702.40p 709.60p 4233111
15/07/2024 724.20p 736.40p 713.44p 715.00p 5286118
12/07/2024 746.40p 751.20p 727.00p 732.00p 4131512
11/07/2024 741.80p 746.00p 730.60p 739.80p 3507773
10/07/2024 721.40p 735.64p 710.80p 735.20p 5464132
09/07/2024 712.80p 721.80p 702.60p 715.20p 5293014
08/07/2024 701.20p 723.80p 701.20p 717.20p 6541895
05/07/2024 721.40p 726.20p 699.80p 707.00p 5335589
04/07/2024 725.00p 729.20p 716.00p 718.60p 3102249
03/07/2024 715.00p 724.40p 705.00p 720.40p 5840371
02/07/2024 711.40p 717.00p 703.80p 705.20p 6466606
01/07/2024 725.20p 730.60p 713.20p 714.20p 3682732
28/06/2024 723.40p 731.20p 717.00p 718.40p 5265542
27/06/2024 747.20p 751.60p 722.00p 722.00p 5616548
26/06/2024 754.20p 755.60p 740.60p 746.60p 7097014
25/06/2024 755.40p 767.20p 741.00p 744.00p 5174809
24/06/2024 745.00p 761.20p 737.20p 759.00p 14336061
21/06/2024 707.20p 716.80p 698.20p 707.20p 14448245
20/06/2024 700.60p 714.09p 700.60p 712.40p 4470941
19/06/2024 702.40p 709.00p 697.60p 700.60p 3983208
18/06/2024 706.00p 710.00p 698.40p 700.00p 4478066
17/06/2024 702.20p 704.80p 694.60p 697.20p 9207264
14/06/2024 707.80p 710.40p 697.20p 700.00p 4437552
13/06/2024 721.40p 721.40p 705.74p 707.60p 5344685
12/06/2024 710.80p 728.90p 705.00p 725.40p 14235701
11/06/2024 729.00p 733.20p 708.32p 709.40p 5024395
10/06/2024 721.40p 736.00p 720.20p 720.80p 4188169
07/06/2024 762.00p 766.80p 731.40p 731.60p 6679175
06/06/2024 757.20p 765.80p 746.20p 762.20p 5177125
05/06/2024 754.60p 755.20p 747.60p 750.80p 4791811
04/06/2024 760.00p 763.00p 745.70p 749.80p 4189878
03/06/2024 758.40p 765.60p 751.76p 755.20p 5843695
31/05/2024 747.00p 756.80p 743.55p 747.00p 13246797
30/05/2024 745.60p 753.78p 741.40p 750.00p 4050319
29/05/2024 757.80p 769.60p 747.00p 748.60p 14142234
28/05/2024 770.20p 775.00p 761.20p 765.00p 5503536
24/05/2024 754.20p 773.60p 749.80p 765.80p 4324594
23/05/2024 783.80p 790.80p 766.00p 768.80p 5789525
22/05/2024 790.20p 802.40p 782.20p 782.60p 8431047
21/05/2024 793.00p 801.47p 784.40p 797.60p 6676179
20/05/2024 826.00p 829.20p 805.20p 805.20p 5115851
17/05/2024 825.60p 839.00p 812.80p 819.20p 6044688
16/05/2024 817.00p 830.00p 798.80p 827.40p 8014580
15/05/2024 793.20p 807.00p 787.40p 803.80p 14473681
14/05/2024 787.40p 797.80p 782.40p 792.20p 3727394
13/05/2024 802.00p 808.20p 790.40p 790.40p 3634233
10/05/2024 791.80p 804.00p 783.00p 801.80p 4863041
09/05/2024 776.60p 797.60p 770.80p 787.80p 12026237
08/05/2024 757.20p 778.00p 753.80p 777.00p 15195475
07/05/2024 765.40p 771.20p 755.20p 759.40p 5884636
03/05/2024 736.00p 757.40p 732.80p 756.20p 8786590
02/05/2024 711.40p 728.60p 700.60p 728.60p 20166624
01/05/2024 700.60p 719.20p 699.00p 705.00p 3957733
30/04/2024 705.00p 728.20p 699.60p 701.00p 14135701
29/04/2024 745.00p 748.80p 733.20p 741.40p 22982158
26/04/2024 725.00p 732.50p 720.60p 723.80p 5427429
25/04/2024 734.80p 739.40p 712.60p 714.00p 17266076
24/04/2024 750.40p 758.80p 735.20p 735.20p 21264882
23/04/2024 740.00p 747.60p 726.00p 742.60p 4412398
22/04/2024 740.00p 748.00p 732.20p 735.40p 5183355
19/04/2024 715.60p 725.60p 712.80p 722.00p 26441494
18/04/2024 704.00p 723.20p 695.80p 722.80p 18436454
17/04/2024 689.80p 706.40p 689.00p 692.20p 5165538
16/04/2024 692.00p 701.81p 684.73p 687.40p 6556499
15/04/2024 707.80p 719.00p 707.75p 709.60p 4681536
12/04/2024 706.80p 717.40p 700.20p 706.40p 8002669
11/04/2024 710.80p 720.40p 708.40p 716.60p 5578801
10/04/2024 727.00p 731.82p 707.80p 712.00p 19584036
09/04/2024 720.80p 732.20p 718.80p 720.40p 7790539
08/04/2024 711.00p 722.77p 711.00p 720.00p 7016899
05/04/2024 718.80p 722.59p 712.80p 717.60p 5316138
04/04/2024 724.60p 735.64p 720.80p 728.00p 7208883
03/04/2024 734.40p 738.00p 715.71p 720.40p 30415160
02/04/2024 739.60p 755.00p 736.80p 740.00p 7361569
28/03/2024 752.00p 759.80p 739.80p 743.00p 7286380
27/03/2024 751.80p 764.00p 747.80p 755.80p 29113848
26/03/2024 772.00p 774.20p 757.00p 761.20p 31885196
25/03/2024 771.40p 779.00p 768.30p 774.40p 5806952
22/03/2024 750.40p 779.96p 748.00p 778.40p 6531139
21/03/2024 764.20p 769.20p 751.14p 759.00p 20802624
20/03/2024 780.60p 780.60p 780.60p 745.20p 14512795
19/03/2024 780.60p 784.80p 773.40p 780.60p 12917164
18/03/2024 794.20p 795.60p 783.20p 788.20p 4439393
15/03/2024 797.40p 808.80p 795.00p 796.00p 13764130
14/03/2024 798.20p 814.80p 783.80p 798.80p 11472928
13/03/2024 808.20p 814.20p 804.50p 807.40p 4358572
12/03/2024 802.60p 823.20p 800.80p 812.40p 4686103
11/03/2024 769.20p 790.00p 767.59p 788.20p 3548409
08/03/2024 780.00p 791.60p 776.60p 779.00p 2649490
07/03/2024 753.80p 784.60p 753.80p 781.20p 6630711
06/03/2024 756.40p 775.00p 753.90p 759.20p 6210291
05/03/2024 764.00p 766.80p 753.40p 757.20p 5201661
04/03/2024 779.20p 779.20p 763.40p 772.80p 4024115
01/03/2024 787.20p 790.20p 772.20p 782.40p 7616797
29/02/2024 791.80p 793.20p 777.60p 777.60p 11595514
28/02/2024 805.80p 810.00p 782.80p 790.80p 6401379
27/02/2024 815.00p 819.60p 805.82p 808.00p 7280596
26/02/2024 814.00p 820.80p 813.40p 814.60p 28177636
23/02/2024 824.80p 826.80p 809.40p 819.60p 7862876

*Close Price adjusted for both dividends and splits