Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/01/2022 1,306.50p 1,318.00p 1,292.50p 1,294.50p 3205685
04/01/2022 1,283.00p 1,323.50p 1,274.00p 1,315.00p 3953197
31/12/2021 1,264.00p 1,274.50p 1,256.50p 1,274.50p 944562
30/12/2021 1,273.50p 1,281.00p 1,267.50p 1,275.00p 1073012
29/12/2021 1,280.50p 1,304.50p 1,275.50p 1,280.00p 3422043
24/12/2021 1,272.00p 1,282.00p 1,272.00p 1,275.00p 458592
23/12/2021 1,268.00p 1,277.50p 1,262.50p 1,275.00p 4248574
22/12/2021 1,250.50p 1,265.50p 1,239.00p 1,262.50p 3555599
21/12/2021 1,224.00p 1,253.00p 1,222.00p 1,253.00p 15793861
20/12/2021 1,238.00p 1,240.50p 1,217.00p 1,217.00p 5805374
17/12/2021 1,263.50p 1,283.00p 1,263.50p 1,275.00p 7595704
16/12/2021 1,288.00p 1,293.50p 1,265.00p 1,273.50p 5397907
15/12/2021 1,273.00p 1,280.50p 1,259.50p 1,265.00p 5120453
14/12/2021 1,282.50p 1,290.00p 1,273.00p 1,277.50p 5514963
13/12/2021 1,302.50p 1,312.00p 1,274.00p 1,274.00p 10315076
10/12/2021 1,302.00p 1,328.50p 1,298.00p 1,298.00p 7961136
09/12/2021 1,320.50p 1,330.00p 1,314.00p 1,315.00p 2509818
08/12/2021 1,321.50p 1,334.00p 1,303.50p 1,328.50p 3017123
07/12/2021 1,320.00p 1,330.00p 1,315.50p 1,320.00p 8748750
06/12/2021 1,279.00p 1,313.00p 1,274.00p 1,306.50p 4016521
03/12/2021 1,291.00p 1,300.00p 1,274.50p 1,281.00p 3872854
02/12/2021 1,291.50p 1,299.50p 1,255.50p 1,270.50p 4095068
01/12/2021 1,285.00p 1,316.50p 1,277.50p 1,314.00p 4484903
30/11/2021 1,268.50p 1,296.00p 1,260.05p 1,276.00p 9954375
29/11/2021 1,315.00p 1,322.54p 1,293.00p 1,294.50p 6381137
26/11/2021 1,353.50p 1,354.50p 1,303.50p 1,303.50p 10434543
25/11/2021 1,431.50p 1,431.50p 1,415.50p 1,419.50p 2525992
24/11/2021 1,437.50p 1,440.00p 1,411.50p 1,431.00p 10298937
23/11/2021 1,415.50p 1,443.00p 1,414.00p 1,435.00p 2429965
22/11/2021 1,449.50p 1,452.00p 1,422.00p 1,436.00p 3591206
19/11/2021 1,470.00p 1,491.72p 1,417.50p 1,451.00p 5576314
18/11/2021 1,485.00p 1,504.00p 1,466.50p 1,468.00p 5998673
17/11/2021 1,487.00p 1,496.50p 1,483.00p 1,488.50p 8913120
16/11/2021 1,499.00p 1,503.00p 1,486.00p 1,492.50p 2860796
15/11/2021 1,497.50p 1,508.00p 1,491.00p 1,504.00p 1640433
12/11/2021 1,495.50p 1,516.50p 1,489.50p 1,509.00p 12241173
11/11/2021 1,497.00p 1,513.50p 1,493.00p 1,499.50p 2391091
10/11/2021 1,473.50p 1,498.50p 1,466.50p 1,498.50p 5104248
09/11/2021 1,497.50p 1,501.00p 1,480.00p 1,480.00p 9448007
08/11/2021 1,475.00p 1,493.50p 1,467.00p 1,489.00p 2686549
05/11/2021 1,462.00p 1,478.50p 1,457.00p 1,475.50p 4854642
04/11/2021 1,478.50p 1,482.00p 1,463.50p 1,468.50p 3173409
03/11/2021 1,464.50p 1,486.00p 1,453.00p 1,476.00p 3063888
02/11/2021 1,491.50p 1,496.50p 1,482.00p 1,482.00p 5339895
01/11/2021 1,503.50p 1,509.00p 1,491.00p 1,497.00p 2437978
29/10/2021 1,480.00p 1,494.50p 1,469.00p 1,494.50p 4152666
28/10/2021 1,484.00p 1,488.00p 1,474.00p 1,485.50p 1959902
27/10/2021 1,482.00p 1,501.00p 1,480.00p 1,491.50p 9998753
26/10/2021 1,466.00p 1,497.50p 1,462.00p 1,489.00p 3359785
25/10/2021 1,459.00p 1,480.00p 1,449.50p 1,464.00p 2375642
22/10/2021 1,436.00p 1,467.50p 1,434.50p 1,457.00p 2503832
21/10/2021 1,435.00p 1,450.50p 1,427.50p 1,450.50p 3320809
20/10/2021 1,445.00p 1,452.00p 1,432.50p 1,445.00p 2616582
19/10/2021 1,423.00p 1,453.50p 1,416.00p 1,446.00p 3119864
18/10/2021 1,442.50p 1,447.02p 1,422.00p 1,433.00p 2680050
15/10/2021 1,456.00p 1,471.50p 1,445.00p 1,454.50p 2699938
14/10/2021 1,444.50p 1,454.50p 1,438.50p 1,451.50p 3024538
13/10/2021 1,451.50p 1,460.50p 1,426.50p 1,435.50p 8659568
12/10/2021 1,454.50p 1,468.00p 1,448.00p 1,458.00p 3741998
11/10/2021 1,494.50p 1,500.50p 1,479.50p 1,488.00p 3318443
08/10/2021 1,507.00p 1,510.00p 1,480.00p 1,501.50p 4593999
07/10/2021 1,500.00p 1,519.00p 1,486.00p 1,505.00p 4617527
06/10/2021 1,473.00p 1,492.00p 1,453.50p 1,479.50p 5388204
05/10/2021 1,449.00p 1,479.50p 1,434.50p 1,473.50p 5297960
04/10/2021 1,437.00p 1,454.25p 1,422.00p 1,439.00p 24907380
01/10/2021 1,435.00p 1,460.00p 1,427.50p 1,450.50p 5712957
30/09/2021 1,458.00p 1,462.00p 1,438.00p 1,455.00p 4790823
29/09/2021 1,429.00p 1,447.50p 1,426.50p 1,447.50p 6808181
28/09/2021 1,436.00p 1,439.00p 1,406.00p 1,421.00p 6297577
27/09/2021 1,412.50p 1,443.00p 1,410.50p 1,429.00p 6470583
24/09/2021 1,378.50p 1,392.00p 1,366.50p 1,392.00p 8584203
23/09/2021 1,434.00p 1,442.50p 1,390.00p 1,390.00p 5764020
22/09/2021 1,381.50p 1,423.50p 1,381.50p 1,421.00p 4420107
21/09/2021 1,328.00p 1,371.00p 1,328.00p 1,363.50p 8989934
20/09/2021 1,400.50p 1,402.50p 1,313.00p 1,324.50p 10538845
17/09/2021 1,462.00p 1,468.50p 1,439.05p 1,445.50p 7163961
16/09/2021 1,464.00p 1,468.00p 1,448.00p 1,462.00p 6666382
15/09/2021 1,446.00p 1,465.00p 1,441.01p 1,451.00p 5516534
14/09/2021 1,471.50p 1,474.00p 1,435.75p 1,451.50p 3478030
13/09/2021 1,475.00p 1,499.50p 1,474.26p 1,479.00p 4789870
10/09/2021 1,489.00p 1,502.50p 1,475.50p 1,484.00p 3013816
09/09/2021 1,512.50p 1,512.50p 1,478.50p 1,484.50p 14605956
08/09/2021 1,538.00p 1,554.50p 1,519.50p 1,531.00p 5988183
07/09/2021 1,551.00p 1,555.00p 1,545.00p 1,552.50p 3312510
06/09/2021 1,542.50p 1,566.00p 1,539.76p 1,553.50p 2791297
03/09/2021 1,532.00p 1,542.00p 1,522.50p 1,537.00p 8990611
02/09/2021 1,479.00p 1,541.50p 1,475.00p 1,536.50p 4051013
01/09/2021 1,510.00p 1,510.00p 1,473.09p 1,481.00p 4530285
31/08/2021 1,514.50p 1,519.50p 1,495.75p 1,515.00p 5842615
27/08/2021 1,528.50p 1,542.00p 1,508.00p 1,527.00p 5698263
26/08/2021 1,527.00p 1,544.50p 1,522.50p 1,531.50p 2674734
25/08/2021 1,522.50p 1,548.00p 1,517.00p 1,542.00p 7541352
24/08/2021 1,499.50p 1,520.50p 1,479.99p 1,520.50p 4530862
23/08/2021 1,489.50p 1,504.00p 1,486.00p 1,495.00p 3816231
20/08/2021 1,449.50p 1,454.50p 1,436.50p 1,454.50p 3630014
19/08/2021 1,460.00p 1,465.50p 1,436.00p 1,447.00p 2367539
18/08/2021 1,475.50p 1,480.50p 1,444.00p 1,480.50p 6268277
17/08/2021 1,447.00p 1,475.00p 1,429.00p 1,471.50p 3587543
16/08/2021 1,506.50p 1,509.00p 1,447.00p 1,460.00p 14081044
13/08/2021 1,502.50p 1,543.50p 1,494.50p 1,518.50p 4331400
12/08/2021 1,486.50p 1,506.03p 1,476.00p 1,498.00p 7077352
11/08/2021 1,470.00p 1,496.50p 1,442.50p 1,489.50p 4787761
10/08/2021 1,428.00p 1,458.50p 1,424.00p 1,451.50p 3259601
09/08/2021 1,421.50p 1,429.50p 1,411.00p 1,423.00p 1896602
06/08/2021 1,392.50p 1,442.50p 1,386.50p 1,426.50p 4700506
05/08/2021 1,382.00p 1,404.50p 1,375.50p 1,389.50p 3582183
04/08/2021 1,398.50p 1,409.50p 1,379.50p 1,392.00p 4732951
03/08/2021 1,366.00p 1,403.50p 1,338.50p 1,378.00p 3581267
02/08/2021 1,367.50p 1,388.50p 1,360.50p 1,363.50p 3264648
30/07/2021 1,359.50p 1,375.00p 1,351.50p 1,356.50p 2560503
29/07/2021 1,353.00p 1,383.00p 1,350.50p 1,374.50p 3139281
28/07/2021 1,333.50p 1,354.50p 1,333.50p 1,342.00p 3032880
27/07/2021 1,361.50p 1,361.50p 1,325.50p 1,336.50p 2781112
26/07/2021 1,352.50p 1,373.00p 1,332.00p 1,366.50p 3565387
23/07/2021 1,367.50p 1,377.50p 1,355.00p 1,364.50p 2901118
22/07/2021 1,376.50p 1,383.50p 1,352.00p 1,356.00p 2342602
21/07/2021 1,322.00p 1,373.00p 1,322.00p 1,367.50p 3188983
20/07/2021 1,320.00p 1,328.00p 1,294.50p 1,317.50p 4426669
19/07/2021 1,341.50p 1,345.50p 1,298.50p 1,306.50p 3998944
16/07/2021 1,378.50p 1,397.50p 1,357.00p 1,361.50p 3094586
15/07/2021 1,361.00p 1,401.50p 1,354.00p 1,366.00p 4807129
14/07/2021 1,348.50p 1,359.50p 1,340.00p 1,344.00p 2858872
13/07/2021 1,379.50p 1,382.50p 1,355.50p 1,359.00p 3204542
12/07/2021 1,372.50p 1,382.00p 1,348.50p 1,376.50p 4858809
09/07/2021 1,350.00p 1,379.50p 1,342.50p 1,379.00p 4045142
08/07/2021 1,380.50p 1,381.00p 1,328.00p 1,342.00p 3328728
07/07/2021 1,388.00p 1,399.50p 1,382.00p 1,393.00p 2176918
06/07/2021 1,404.00p 1,417.50p 1,378.00p 1,385.50p 3639865
05/07/2021 1,388.50p 1,413.50p 1,381.00p 1,408.50p 1428334
02/07/2021 1,398.00p 1,405.50p 1,385.00p 1,391.50p 2707931
01/07/2021 1,391.00p 1,407.71p 1,385.00p 1,392.50p 3832296
30/06/2021 1,424.50p 1,426.50p 1,361.00p 1,373.50p 4608166
29/06/2021 1,414.50p 1,441.50p 1,414.50p 1,425.00p 2400986
28/06/2021 1,441.00p 1,447.00p 1,415.00p 1,415.00p 2834653
25/06/2021 1,447.50p 1,452.00p 1,432.00p 1,450.00p 1799388
24/06/2021 1,430.00p 1,445.50p 1,423.00p 1,443.00p 5094239
23/06/2021 1,432.00p 1,443.00p 1,423.00p 1,427.50p 1977658
22/06/2021 1,463.50p 1,470.00p 1,429.50p 1,435.00p 2726157
21/06/2021 1,431.50p 1,459.00p 1,417.50p 1,456.50p 3916698
18/06/2021 1,476.50p 1,487.00p 1,440.50p 1,445.00p 6028473
17/06/2021 1,499.00p 1,511.00p 1,479.50p 1,487.00p 4261088
16/06/2021 1,507.50p 1,528.00p 1,496.00p 1,504.00p 2065905
15/06/2021 1,496.00p 1,515.50p 1,486.00p 1,501.50p 2552402
14/06/2021 1,497.00p 1,506.00p 1,485.00p 1,485.00p 2096755
11/06/2021 1,474.50p 1,501.00p 1,467.00p 1,489.00p 2791525
10/06/2021 1,454.50p 1,481.00p 1,451.50p 1,473.00p 3444621
09/06/2021 1,466.00p 1,467.50p 1,449.00p 1,451.50p 2573864
08/06/2021 1,473.50p 1,480.50p 1,465.00p 1,470.00p 2893314
07/06/2021 1,481.50p 1,492.50p 1,470.50p 1,475.00p 1701224
04/06/2021 1,480.50p 1,489.69p 1,464.00p 1,473.50p 2023259
03/06/2021 1,512.50p 1,515.00p 1,476.50p 1,488.00p 2168336
02/06/2021 1,495.50p 1,514.00p 1,493.26p 1,513.00p 1928774
01/06/2021 1,500.00p 1,519.00p 1,486.50p 1,496.00p 3087910
28/05/2021 1,510.00p 1,550.00p 1,500.97p 1,501.00p 3240239
27/05/2021 1,487.00p 1,521.50p 1,484.00p 1,500.00p 9773286
26/05/2021 1,512.00p 1,518.00p 1,484.50p 1,493.50p 2803462
25/05/2021 1,507.50p 1,521.00p 1,499.00p 1,515.50p 3474383
24/05/2021 1,502.50p 1,508.00p 1,487.50p 1,506.00p 1499095
21/05/2021 1,493.00p 1,499.00p 1,477.00p 1,497.50p 3723170
20/05/2021 1,493.50p 1,496.00p 1,465.00p 1,493.50p 2920179
19/05/2021 1,480.00p 1,491.00p 1,458.00p 1,476.00p 2449304
18/05/2021 1,513.50p 1,519.50p 1,496.50p 1,500.00p 2542676
17/05/2021 1,520.00p 1,531.50p 1,489.50p 1,495.50p 2487279
14/05/2021 1,502.50p 1,520.25p 1,490.00p 1,514.50p 3038466
13/05/2021 1,505.50p 1,517.50p 1,431.50p 1,475.50p 5427544
12/05/2021 1,516.50p 1,532.00p 1,505.50p 1,525.00p 3956582
11/05/2021 1,557.50p 1,566.50p 1,511.99p 1,519.50p 4024289
10/05/2021 1,589.00p 1,598.50p 1,573.50p 1,585.50p 2691493
07/05/2021 1,568.50p 1,590.00p 1,556.00p 1,579.00p 4274704
06/05/2021 1,536.00p 1,560.00p 1,527.00p 1,560.00p 3341074
05/05/2021 1,527.50p 1,537.50p 1,516.50p 1,532.50p 5091462
04/05/2021 1,525.00p 1,546.00p 1,512.00p 1,515.50p 5038922
30/04/2021 1,522.00p 1,544.00p 1,520.00p 1,534.50p 3343091
29/04/2021 1,547.00p 1,550.00p 1,523.50p 1,525.50p 2606011
28/04/2021 1,526.00p 1,547.00p 1,521.99p 1,538.00p 2929537
27/04/2021 1,525.50p 1,531.00p 1,510.00p 1,521.50p 4338343
26/04/2021 1,508.00p 1,526.55p 1,490.00p 1,525.00p 2660095
23/04/2021 1,481.50p 1,510.25p 1,477.50p 1,510.00p 4160557
22/04/2021 1,498.50p 1,500.00p 1,476.25p 1,491.50p 5597856
21/04/2021 1,501.00p 1,512.00p 1,484.50p 1,492.50p 3778279
20/04/2021 1,558.50p 1,559.00p 1,496.75p 1,498.50p 6579603
19/04/2021 1,547.50p 1,562.00p 1,545.00p 1,554.00p 3989128
16/04/2021 1,579.50p 1,579.50p 1,547.00p 1,552.50p 5792231
15/04/2021 1,568.50p 1,578.00p 1,560.00p 1,570.50p 4189162
14/04/2021 1,566.00p 1,568.50p 1,554.50p 1,559.50p 2012575
13/04/2021 1,552.00p 1,564.00p 1,547.00p 1,560.00p 2393559
12/04/2021 1,553.50p 1,559.00p 1,533.00p 1,552.50p 3652444
09/04/2021 1,554.50p 1,564.00p 1,538.50p 1,557.50p 3089870
08/04/2021 1,570.00p 1,581.00p 1,531.05p 1,549.50p 3816538
07/04/2021 1,557.00p 1,584.00p 1,550.50p 1,567.00p 3467741
06/04/2021 1,564.50p 1,579.50p 1,548.50p 1,549.50p 3441271
01/04/2021 1,550.00p 1,568.00p 1,538.00p 1,551.50p 2899303
31/03/2021 1,570.00p 1,586.00p 1,538.55p 1,540.50p 5233493
30/03/2021 1,556.50p 1,585.00p 1,551.50p 1,577.50p 3704237
29/03/2021 1,561.50p 1,563.00p 1,540.50p 1,543.50p 3660078
26/03/2021 1,574.00p 1,583.50p 1,555.50p 1,564.50p 4522848
25/03/2021 1,532.50p 1,566.50p 1,529.50p 1,565.00p 4049446
24/03/2021 1,525.00p 1,556.00p 1,516.50p 1,553.50p 14572574
23/03/2021 1,528.00p 1,547.00p 1,520.00p 1,546.00p 4277677
22/03/2021 1,514.50p 1,535.00p 1,499.50p 1,527.00p 3160968

*Close Price adjusted for both dividends and splits