Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/11/2023 932.00p 937.60p 916.80p 919.40p 3087150
20/11/2023 943.20p 951.40p 932.10p 940.00p 5790176
17/11/2023 921.20p 954.80p 912.00p 945.00p 5466736
16/11/2023 927.20p 946.80p 916.60p 917.60p 9101572
15/11/2023 931.00p 951.40p 919.40p 939.00p 7709009
14/11/2023 898.80p 926.80p 890.60p 923.60p 5419705
13/11/2023 884.60p 898.40p 883.00p 898.40p 2383071
10/11/2023 890.00p 893.00p 874.80p 882.40p 3003735
09/11/2023 881.60p 904.80p 879.20p 902.20p 3992704
08/11/2023 891.60p 909.40p 880.40p 891.40p 15302438
07/11/2023 888.00p 907.38p 882.80p 902.00p 3549268
06/11/2023 884.20p 914.80p 876.60p 899.60p 27181374
03/11/2023 890.00p 905.80p 882.00p 899.40p 4221507
02/11/2023 865.40p 880.60p 865.40p 871.60p 7307523
01/11/2023 858.40p 870.40p 850.32p 858.00p 5880383
31/10/2023 861.00p 876.60p 857.20p 857.80p 6079225
30/10/2023 848.60p 866.40p 847.00p 861.80p 7005622
27/10/2023 835.00p 860.00p 824.40p 843.20p 3983849
26/10/2023 821.60p 833.40p 815.20p 829.60p 3159000
25/10/2023 829.40p 835.80p 815.80p 832.60p 3757514
24/10/2023 829.00p 834.60p 815.00p 834.60p 5674220
23/10/2023 831.80p 837.40p 814.00p 830.60p 3446000
20/10/2023 851.80p 856.20p 830.20p 830.20p 7661451
19/10/2023 868.00p 876.40p 857.80p 859.60p 11446041
18/10/2023 889.00p 896.20p 873.80p 876.80p 6232825
17/10/2023 897.40p 904.80p 878.40p 888.20p 3634593
16/10/2023 886.60p 902.80p 879.40p 898.60p 2766602
13/10/2023 903.80p 909.00p 879.80p 884.00p 4065964
12/10/2023 915.60p 918.40p 902.80p 909.20p 14963625
11/10/2023 887.80p 916.40p 887.80p 907.80p 7950367
10/10/2023 878.80p 909.60p 878.80p 895.20p 19894644
09/10/2023 866.20p 870.20p 855.80p 868.20p 5334892
06/10/2023 862.20p 882.40p 860.40p 867.60p 3486430
05/10/2023 860.80p 868.40p 851.20p 855.20p 2972517
04/10/2023 852.00p 871.40p 850.60p 856.80p 3142157
03/10/2023 849.60p 873.60p 849.22p 859.40p 5891137
02/10/2023 889.80p 894.20p 855.40p 860.20p 9227069
29/09/2023 893.40p 900.60p 888.60p 888.80p 6203873
28/09/2023 884.00p 886.60p 872.20p 882.00p 6134258
27/09/2023 886.20p 895.80p 882.40p 890.00p 3651560
26/09/2023 874.60p 892.00p 871.60p 886.00p 3764457
25/09/2023 888.00p 907.40p 870.40p 876.80p 4638851
22/09/2023 906.80p 908.60p 897.53p 901.20p 5166721
21/09/2023 900.40p 920.40p 900.40p 909.60p 5097320
20/09/2023 923.20p 934.00p 920.32p 923.80p 3325123
19/09/2023 912.00p 924.80p 909.54p 918.00p 5334885
18/09/2023 932.00p 941.20p 909.00p 914.20p 3525395
15/09/2023 943.80p 948.07p 928.20p 941.60p 12072216
14/09/2023 904.00p 932.60p 897.80p 929.20p 4103950
13/09/2023 888.80p 906.80p 882.20p 906.80p 17185410
12/09/2023 893.20p 904.60p 889.00p 891.00p 5369353
11/09/2023 914.80p 916.60p 891.20p 892.80p 3072571
08/09/2023 906.40p 910.00p 893.00p 896.60p 11363471
07/09/2023 915.40p 921.40p 900.60p 903.40p 17858162
06/09/2023 950.00p 950.60p 925.89p 933.20p 3380745
05/09/2023 957.00p 965.40p 953.60p 954.80p 2788795
04/09/2023 985.00p 988.88p 965.80p 969.60p 1963012
01/09/2023 970.20p 978.40p 963.60p 969.80p 6667948
31/08/2023 997.40p 1,001.00p 966.20p 966.20p 7377191
30/08/2023 1,001.00p 1,030.96p 992.40p 999.80p 9916159
29/08/2023 979.80p 995.40p 973.00p 984.80p 37228432
25/08/2023 961.00p 961.00p 942.00p 946.80p 5201138
24/08/2023 971.80p 978.00p 956.20p 960.60p 1795834
23/08/2023 950.00p 964.00p 946.20p 963.60p 2970207
22/08/2023 940.60p 947.00p 935.40p 942.20p 8305071
21/08/2023 942.00p 942.00p 932.80p 934.80p 2638422
18/08/2023 966.40p 973.00p 940.80p 947.00p 4492518
17/08/2023 972.00p 995.40p 972.00p 978.20p 2643816
16/08/2023 973.20p 994.20p 972.00p 980.20p 6445491
15/08/2023 1,003.00p 1,004.50p 972.27p 980.00p 4052909
14/08/2023 1,001.00p 1,005.00p 985.60p 1,001.50p 15731410
11/08/2023 1,028.00p 1,038.50p 1,003.50p 1,008.50p 3742688
10/08/2023 1,022.50p 1,047.50p 1,022.00p 1,038.50p 5674011
09/08/2023 1,028.50p 1,035.00p 1,015.50p 1,015.50p 5566348
08/08/2023 1,013.00p 1,020.50p 1,006.50p 1,010.50p 4160775
07/08/2023 1,026.00p 1,033.50p 1,019.50p 1,026.50p 8253794
04/08/2023 1,024.50p 1,035.50p 1,013.00p 1,031.00p 2416645
03/08/2023 1,010.50p 1,019.50p 1,001.50p 1,018.50p 22938408
02/08/2023 1,030.00p 1,040.50p 1,012.00p 1,012.50p 5261554
01/08/2023 1,069.00p 1,075.50p 1,053.49p 1,059.50p 3050827
31/07/2023 1,094.00p 1,100.00p 1,081.00p 1,082.50p 4078266
28/07/2023 1,093.50p 1,102.50p 1,084.50p 1,101.00p 2928185
27/07/2023 1,093.00p 1,096.50p 1,083.50p 1,095.00p 6891714
26/07/2023 1,078.00p 1,088.50p 1,072.00p 1,088.50p 2379169
25/07/2023 1,065.00p 1,101.00p 1,060.50p 1,089.00p 5378756
24/07/2023 1,026.00p 1,053.50p 1,015.50p 1,053.50p 8190760
21/07/2023 1,076.00p 1,077.00p 1,043.00p 1,043.50p 3943584
20/07/2023 1,057.00p 1,088.00p 1,056.00p 1,075.50p 7226931
19/07/2023 1,082.00p 1,087.00p 1,064.00p 1,064.00p 4055618
18/07/2023 1,053.50p 1,079.50p 1,047.00p 1,075.00p 6003759
17/07/2023 1,063.50p 1,068.00p 1,054.50p 1,058.50p 3164827
14/07/2023 1,075.50p 1,085.00p 1,071.50p 1,071.50p 2432260
13/07/2023 1,071.50p 1,088.50p 1,068.50p 1,080.50p 2421428
12/07/2023 1,043.50p 1,067.50p 1,039.50p 1,059.50p 3247049
11/07/2023 1,055.00p 1,060.50p 1,031.50p 1,041.00p 6686408
10/07/2023 1,034.00p 1,053.00p 1,019.50p 1,043.50p 2539530
07/07/2023 1,032.00p 1,045.50p 1,027.50p 1,039.00p 3375942
06/07/2023 1,040.00p 1,056.50p 1,030.00p 1,036.50p 8470916
05/07/2023 1,090.00p 1,097.00p 1,061.50p 1,063.00p 3784080
04/07/2023 1,114.00p 1,117.50p 1,101.00p 1,106.00p 2972597
03/07/2023 1,121.00p 1,123.00p 1,102.00p 1,107.50p 1689828
30/06/2023 1,082.50p 1,108.50p 1,080.50p 1,108.50p 4373027
29/06/2023 1,096.50p 1,099.00p 1,077.50p 1,083.00p 2489681
28/06/2023 1,100.50p 1,114.00p 1,097.00p 1,104.00p 3293887
27/06/2023 1,089.00p 1,101.00p 1,087.50p 1,093.00p 2176342
26/06/2023 1,075.50p 1,079.50p 1,064.00p 1,076.50p 1753967
23/06/2023 1,073.00p 1,081.00p 1,059.50p 1,078.00p 3625589
22/06/2023 1,079.00p 1,096.50p 1,074.50p 1,084.50p 3642915
21/06/2023 1,093.00p 1,118.00p 1,091.13p 1,095.50p 3257630
20/06/2023 1,118.50p 1,126.00p 1,090.00p 1,100.50p 3446241
19/06/2023 1,112.00p 1,131.00p 1,111.50p 1,129.00p 4035204
16/06/2023 1,143.00p 1,147.15p 1,120.50p 1,124.50p 10593938
15/06/2023 1,135.00p 1,145.50p 1,122.50p 1,135.00p 3553501
14/06/2023 1,116.00p 1,153.00p 1,111.00p 1,136.00p 6818674
13/06/2023 1,123.00p 1,132.00p 1,106.50p 1,115.50p 6960813
12/06/2023 1,125.00p 1,128.00p 1,110.25p 1,115.00p 2304873
09/06/2023 1,116.50p 1,126.50p 1,112.50p 1,114.00p 2579786
08/06/2023 1,133.50p 1,138.25p 1,116.50p 1,124.50p 2232267
07/06/2023 1,138.00p 1,143.00p 1,131.00p 1,135.50p 2712804
06/06/2023 1,126.00p 1,148.00p 1,118.50p 1,145.50p 2988360
05/06/2023 1,153.00p 1,161.51p 1,130.00p 1,137.00p 2382880
02/06/2023 1,113.50p 1,160.25p 1,113.50p 1,153.00p 5386425
01/06/2023 1,072.50p 1,092.50p 1,067.00p 1,091.00p 4924804
31/05/2023 1,110.00p 1,110.00p 1,053.50p 1,056.00p 14508667
30/05/2023 1,117.00p 1,137.00p 1,110.50p 1,125.00p 2661727
26/05/2023 1,111.00p 1,131.50p 1,094.00p 1,125.00p 4513256
25/05/2023 1,099.50p 1,117.00p 1,085.00p 1,109.50p 4518848
24/05/2023 1,145.50p 1,145.50p 1,092.00p 1,101.50p 6259999
23/05/2023 1,182.50p 1,188.50p 1,164.00p 1,171.00p 4485377
22/05/2023 1,177.00p 1,184.00p 1,171.50p 1,183.00p 2693933
19/05/2023 1,169.00p 1,188.00p 1,164.00p 1,178.00p 3705839
18/05/2023 1,164.00p 1,168.00p 1,150.00p 1,164.00p 2657586
17/05/2023 1,132.00p 1,153.50p 1,131.50p 1,152.00p 3281590
16/05/2023 1,157.50p 1,161.50p 1,140.32p 1,143.00p 15049765
15/05/2023 1,166.50p 1,174.00p 1,160.50p 1,171.00p 2899946
12/05/2023 1,184.50p 1,189.50p 1,153.00p 1,156.00p 3347051
11/05/2023 1,180.50p 1,189.00p 1,152.50p 1,181.50p 3356564
10/05/2023 1,184.00p 1,191.00p 1,170.50p 1,178.00p 3129025
09/05/2023 1,185.00p 1,187.50p 1,155.50p 1,174.50p 4707827
05/05/2023 1,163.00p 1,195.00p 1,161.00p 1,188.50p 2995700
04/05/2023 1,188.50p 1,191.00p 1,150.00p 1,159.00p 4077160
03/05/2023 1,198.50p 1,215.50p 1,191.00p 1,192.50p 4097177
02/05/2023 1,211.50p 1,234.00p 1,195.00p 1,195.00p 5733533
28/04/2023 1,201.00p 1,220.18p 1,178.50p 1,211.50p 6318972
27/04/2023 1,146.00p 1,163.00p 1,132.50p 1,163.00p 4852889
26/04/2023 1,123.00p 1,131.50p 1,104.50p 1,118.50p 4905349
25/04/2023 1,133.50p 1,142.00p 1,124.75p 1,130.00p 6597754
24/04/2023 1,138.50p 1,156.50p 1,133.00p 1,144.50p 3527214
21/04/2023 1,148.00p 1,152.75p 1,136.50p 1,151.50p 3716878
20/04/2023 1,172.50p 1,174.00p 1,149.00p 1,153.00p 7879892
19/04/2023 1,166.00p 1,169.50p 1,153.00p 1,166.00p 3403502
18/04/2023 1,150.00p 1,177.50p 1,145.50p 1,171.00p 4251752
17/04/2023 1,174.00p 1,176.00p 1,141.00p 1,145.00p 4858898
14/04/2023 1,165.50p 1,175.05p 1,155.66p 1,169.00p 3609483
13/04/2023 1,146.00p 1,166.50p 1,145.00p 1,159.00p 4076706
12/04/2023 1,144.00p 1,165.50p 1,144.00p 1,151.00p 4120972
11/04/2023 1,133.50p 1,145.50p 1,133.50p 1,140.50p 3743930
06/04/2023 1,106.50p 1,127.00p 1,106.50p 1,127.00p 2806900
05/04/2023 1,115.50p 1,116.00p 1,100.00p 1,103.00p 2361031
04/04/2023 1,122.50p 1,136.00p 1,110.50p 1,110.50p 3584224
03/04/2023 1,109.50p 1,134.91p 1,106.50p 1,113.50p 4396003
31/03/2023 1,107.50p 1,113.50p 1,097.00p 1,102.00p 4146441
30/03/2023 1,095.50p 1,126.00p 1,095.50p 1,114.50p 4851882
29/03/2023 1,065.50p 1,092.50p 1,055.00p 1,089.00p 9775476
28/03/2023 1,032.00p 1,045.00p 1,023.50p 1,044.50p 4515578
27/03/2023 1,051.00p 1,051.00p 1,018.75p 1,026.50p 5600246
24/03/2023 1,059.50p 1,062.00p 1,009.00p 1,024.00p 6274485
23/03/2023 1,055.00p 1,078.00p 1,052.00p 1,066.00p 29970588
22/03/2023 1,060.00p 1,079.00p 1,053.00p 1,074.00p 13502014
21/03/2023 1,035.00p 1,070.50p 1,031.00p 1,065.00p 5790877
20/03/2023 976.60p 1,018.00p 934.20p 1,012.50p 10181409
17/03/2023 1,061.00p 1,068.50p 1,001.50p 1,008.00p 12769863
16/03/2023 1,060.50p 1,071.50p 1,006.00p 1,049.50p 19240288
15/03/2023 1,151.00p 1,157.00p 1,029.45p 1,036.00p 10534293
14/03/2023 1,160.50p 1,187.50p 1,144.75p 1,183.00p 6530110
13/03/2023 1,229.50p 1,233.41p 1,154.50p 1,159.00p 10286073
10/03/2023 1,240.00p 1,247.50p 1,215.00p 1,228.50p 11535797
09/03/2023 1,270.50p 1,296.26p 1,266.50p 1,279.50p 14054515
08/03/2023 1,257.50p 1,284.00p 1,254.00p 1,275.00p 3213654
07/03/2023 1,260.00p 1,289.00p 1,256.24p 1,270.00p 6825362
06/03/2023 1,270.00p 1,273.50p 1,256.00p 1,263.50p 2039419
03/03/2023 1,264.50p 1,285.50p 1,257.50p 1,266.50p 4388335
02/03/2023 1,284.50p 1,289.00p 1,262.50p 1,269.50p 7868000
01/03/2023 1,284.50p 1,302.00p 1,279.00p 1,294.00p 7355568
28/02/2023 1,244.50p 1,277.50p 1,241.50p 1,269.50p 5768658
27/02/2023 1,225.50p 1,256.00p 1,225.50p 1,251.50p 7563477
24/02/2023 1,235.00p 1,241.00p 1,211.00p 1,216.50p 5391042
23/02/2023 1,242.50p 1,250.50p 1,232.50p 1,239.00p 6136317
22/02/2023 1,247.00p 1,247.00p 1,219.50p 1,243.50p 5272601
21/02/2023 1,285.00p 1,285.50p 1,251.50p 1,256.50p 14667218
20/02/2023 1,316.00p 1,316.72p 1,292.50p 1,297.00p 2900942
17/02/2023 1,300.50p 1,309.50p 1,288.00p 1,306.50p 7485115
16/02/2023 1,318.50p 1,330.50p 1,295.00p 1,310.00p 4541677
15/02/2023 1,281.50p 1,313.00p 1,274.50p 1,304.00p 2736162
14/02/2023 1,300.00p 1,300.00p 1,277.50p 1,283.50p 5280815
13/02/2023 1,280.00p 1,294.50p 1,274.00p 1,293.50p 2782442
10/02/2023 1,286.00p 1,290.29p 1,263.50p 1,278.50p 6679357
09/02/2023 1,306.50p 1,312.43p 1,293.50p 1,297.00p 7329120
08/02/2023 1,313.50p 1,314.22p 1,292.50p 1,293.50p 4820122
07/02/2023 1,300.00p 1,306.01p 1,286.50p 1,299.50p 4899593

*Close Price adjusted for both dividends and splits