Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/08/2019 1,429.00p 1,434.00p 1,399.00p 1,399.00p 7333622
16/08/2019 1,430.50p 1,448.50p 1,412.75p 1,415.50p 7062355
15/08/2019 1,448.50p 1,454.50p 1,411.00p 1,430.00p 5840114
14/08/2019 1,504.50p 1,535.00p 1,418.00p 1,434.00p 7714234
13/08/2019 1,475.00p 1,507.50p 1,443.50p 1,495.50p 6662826
12/08/2019 1,497.00p 1,514.00p 1,475.50p 1,477.00p 4495569
09/08/2019 1,520.50p 1,524.50p 1,488.50p 1,493.50p 5966515
08/08/2019 1,538.50p 1,541.00p 1,504.00p 1,531.00p 4042226
07/08/2019 1,533.00p 1,541.00p 1,497.00p 1,513.00p 4869054
06/08/2019 1,512.00p 1,549.50p 1,508.00p 1,521.00p 8660173
05/08/2019 1,584.50p 1,585.50p 1,502.00p 1,512.00p 8020844
02/08/2019 1,660.00p 1,661.50p 1,594.50p 1,600.50p 6484529
01/08/2019 1,690.00p 1,709.50p 1,685.50p 1,705.00p 4646068
31/07/2019 1,701.50p 1,706.00p 1,686.50p 1,698.00p 4034506
30/07/2019 1,709.00p 1,717.50p 1,694.00p 1,700.00p 3473348
29/07/2019 1,691.00p 1,709.00p 1,676.00p 1,704.00p 4023662
26/07/2019 1,689.00p 1,698.00p 1,677.00p 1,692.50p 3733267
25/07/2019 1,732.00p 1,732.00p 1,681.00p 1,692.00p 3373235
24/07/2019 1,741.50p 1,742.00p 1,708.00p 1,718.00p 3259830
23/07/2019 1,725.50p 1,749.50p 1,723.00p 1,735.00p 3929172
22/07/2019 1,713.50p 1,725.50p 1,702.50p 1,712.50p 2839282
19/07/2019 1,728.50p 1,735.50p 1,703.50p 1,715.50p 2735791
18/07/2019 1,730.50p 1,734.50p 1,712.50p 1,719.50p 2704858
17/07/2019 1,755.50p 1,767.25p 1,737.00p 1,739.50p 2636164
16/07/2019 1,740.00p 1,760.50p 1,740.00p 1,756.50p 2946899
15/07/2019 1,732.50p 1,752.50p 1,724.50p 1,742.00p 2187675
12/07/2019 1,731.50p 1,749.25p 1,727.00p 1,733.50p 2091064
11/07/2019 1,733.00p 1,733.00p 1,712.50p 1,724.50p 2388508
10/07/2019 1,758.50p 1,760.00p 1,725.00p 1,727.00p 3463097
09/07/2019 1,768.00p 1,768.00p 1,745.82p 1,755.50p 3248825
08/07/2019 1,757.50p 1,781.50p 1,746.50p 1,769.00p 2476674
05/07/2019 1,795.00p 1,795.00p 1,762.49p 1,769.50p 2900152
04/07/2019 1,773.00p 1,792.26p 1,771.30p 1,790.00p 2526056
03/07/2019 1,765.00p 1,773.00p 1,754.00p 1,768.00p 2732902
02/07/2019 1,755.00p 1,763.00p 1,735.00p 1,753.50p 3410557
01/07/2019 1,735.00p 1,757.50p 1,734.05p 1,735.00p 3469515
28/06/2019 1,688.50p 1,718.00p 1,688.50p 1,716.00p 3514404
27/06/2019 1,684.00p 1,701.00p 1,673.00p 1,695.50p 4347438
26/06/2019 1,675.50p 1,699.00p 1,671.50p 1,679.00p 3147249
25/06/2019 1,672.00p 1,687.25p 1,667.00p 1,682.00p 2715704
24/06/2019 1,692.00p 1,700.50p 1,674.75p 1,684.00p 2516959
21/06/2019 1,685.50p 1,721.50p 1,685.00p 1,698.00p 9850669
20/06/2019 1,677.00p 1,700.13p 1,676.00p 1,680.50p 4291535
19/06/2019 1,669.00p 1,696.50p 1,667.00p 1,668.50p 5389454
18/06/2019 1,618.00p 1,671.00p 1,606.50p 1,661.00p 5191353
17/06/2019 1,603.00p 1,624.00p 1,600.19p 1,618.50p 2875325
14/06/2019 1,618.00p 1,618.00p 1,597.00p 1,601.50p 3275579
13/06/2019 1,613.50p 1,628.85p 1,607.45p 1,624.50p 2390872
12/06/2019 1,633.50p 1,637.00p 1,610.50p 1,617.00p 3922450
11/06/2019 1,642.50p 1,658.50p 1,634.50p 1,641.50p 3290382
10/06/2019 1,653.00p 1,653.50p 1,623.00p 1,635.50p 2466671
07/06/2019 1,614.50p 1,627.00p 1,612.53p 1,624.00p 3181536
06/06/2019 1,612.50p 1,628.50p 1,604.00p 1,612.50p 3593653
05/06/2019 1,603.00p 1,623.50p 1,595.00p 1,607.50p 3797093
04/06/2019 1,555.50p 1,608.00p 1,546.00p 1,601.00p 4189838
03/06/2019 1,567.00p 1,570.50p 1,541.50p 1,554.00p 4196169
31/05/2019 1,593.50p 1,597.64p 1,570.75p 1,577.50p 5298544
30/05/2019 1,600.50p 1,622.50p 1,593.50p 1,616.50p 2605693
29/05/2019 1,588.00p 1,600.50p 1,580.50p 1,596.50p 3660322
28/05/2019 1,598.00p 1,618.00p 1,578.50p 1,605.50p 5298078
24/05/2019 1,596.00p 1,603.00p 1,589.00p 1,594.00p 3839903
23/05/2019 1,633.50p 1,635.50p 1,577.50p 1,580.00p 6159463
22/05/2019 1,659.50p 1,664.50p 1,632.50p 1,642.00p 2679031
21/05/2019 1,654.00p 1,671.50p 1,643.50p 1,649.00p 2595031
20/05/2019 1,669.50p 1,669.50p 1,623.50p 1,638.50p 3712588
17/05/2019 1,666.00p 1,673.00p 1,653.50p 1,665.00p 3835050
16/05/2019 1,626.50p 1,684.00p 1,609.50p 1,677.00p 6121945
15/05/2019 1,631.50p 1,637.00p 1,590.08p 1,629.00p 3461666
14/05/2019 1,602.00p 1,618.00p 1,597.00p 1,618.00p 4527661
13/05/2019 1,618.00p 1,618.00p 1,584.00p 1,590.50p 3949323
10/05/2019 1,630.00p 1,640.50p 1,599.00p 1,612.00p 4666415
09/05/2019 1,637.00p 1,644.00p 1,606.50p 1,610.50p 5517658
08/05/2019 1,671.50p 1,676.00p 1,641.50p 1,659.00p 9551024
07/05/2019 1,731.00p 1,734.00p 1,668.50p 1,675.00p 5370751
03/05/2019 1,743.00p 1,748.00p 1,733.00p 1,738.50p 2068924
02/05/2019 1,724.00p 1,757.50p 1,721.13p 1,742.00p 2300262
01/05/2019 1,753.00p 1,764.50p 1,736.00p 1,744.00p 1254083
30/04/2019 1,749.50p 1,758.50p 1,732.50p 1,735.00p 3345571
29/04/2019 1,754.00p 1,760.50p 1,740.00p 1,751.00p 3768954
26/04/2019 1,751.50p 1,755.30p 1,736.00p 1,744.00p 6480664
25/04/2019 1,756.00p 1,760.00p 1,733.50p 1,749.50p 3952172
24/04/2019 1,779.00p 1,787.00p 1,758.00p 1,765.00p 4346240
23/04/2019 1,780.00p 1,790.29p 1,773.50p 1,789.00p 5134607
18/04/2019 1,760.00p 1,783.50p 1,760.00p 1,780.00p 3661329
17/04/2019 1,750.00p 1,784.50p 1,744.50p 1,776.50p 6073826
16/04/2019 1,704.00p 1,748.50p 1,701.71p 1,748.50p 5757547
15/04/2019 1,677.50p 1,704.50p 1,672.00p 1,702.00p 4727727
12/04/2019 1,677.00p 1,680.09p 1,659.50p 1,672.00p 3436396
11/04/2019 1,647.50p 1,673.00p 1,646.50p 1,670.00p 3418333
10/04/2019 1,667.50p 1,668.00p 1,647.50p 1,649.00p 3915104
09/04/2019 1,657.00p 1,694.00p 1,652.50p 1,659.50p 4142491
08/04/2019 1,672.50p 1,678.50p 1,659.00p 1,663.00p 4448845
05/04/2019 1,633.50p 1,692.00p 1,633.50p 1,680.50p 6135081
04/04/2019 1,639.50p 1,642.00p 1,625.20p 1,636.50p 3590427
03/04/2019 1,617.50p 1,652.00p 1,614.00p 1,642.50p 6406467
02/04/2019 1,564.00p 1,613.00p 1,564.00p 1,605.50p 6501508
01/04/2019 1,550.00p 1,573.50p 1,550.00p 1,557.00p 5680619
29/03/2019 1,542.00p 1,552.20p 1,533.00p 1,537.50p 5617567
28/03/2019 1,538.00p 1,542.00p 1,513.00p 1,525.00p 4130642
27/03/2019 1,552.50p 1,571.00p 1,540.00p 1,560.50p 3414901
26/03/2019 1,550.00p 1,552.50p 1,533.50p 1,546.00p 3166172
25/03/2019 1,547.00p 1,560.00p 1,536.00p 1,544.00p 3328914
22/03/2019 1,613.00p 1,617.50p 1,553.00p 1,559.50p 4541415
21/03/2019 1,600.50p 1,619.00p 1,589.50p 1,612.00p 4509469
20/03/2019 1,622.00p 1,636.00p 1,611.00p 1,612.00p 4279209
19/03/2019 1,629.50p 1,642.50p 1,622.50p 1,626.50p 3584986
18/03/2019 1,630.00p 1,644.00p 1,626.00p 1,634.50p 3675186
15/03/2019 1,587.00p 1,629.00p 1,581.50p 1,624.50p 9220244
14/03/2019 1,545.00p 1,599.50p 1,544.00p 1,583.50p 6161178
13/03/2019 1,530.00p 1,553.00p 1,508.00p 1,547.50p 4977173
12/03/2019 1,540.00p 1,545.00p 1,520.50p 1,530.00p 4156742
11/03/2019 1,534.00p 1,545.50p 1,529.00p 1,536.00p 3629650
08/03/2019 1,541.00p 1,541.00p 1,511.00p 1,517.50p 5942888
07/03/2019 1,605.00p 1,605.00p 1,552.50p 1,559.50p 5332196
06/03/2019 1,612.50p 1,614.50p 1,591.50p 1,607.00p 3680120
05/03/2019 1,619.00p 1,637.50p 1,615.00p 1,626.00p 4097054
04/03/2019 1,617.00p 1,634.00p 1,610.50p 1,619.50p 4241784
01/03/2019 1,604.50p 1,623.50p 1,596.00p 1,606.00p 3774781
28/02/2019 1,563.00p 1,594.00p 1,556.50p 1,590.00p 4739408
27/02/2019 1,564.00p 1,575.00p 1,559.00p 1,572.50p 3199281
26/02/2019 1,571.00p 1,582.50p 1,554.50p 1,578.00p 3616676
25/02/2019 1,546.00p 1,588.00p 1,543.00p 1,583.00p 4972825
22/02/2019 1,535.00p 1,551.00p 1,529.50p 1,535.00p 3201714
21/02/2019 1,540.00p 1,540.00p 1,523.00p 1,530.00p 2755500
20/02/2019 1,529.50p 1,542.50p 1,522.00p 1,536.00p 2908938
19/02/2019 1,526.00p 1,536.00p 1,511.50p 1,521.00p 3027471
18/02/2019 1,533.50p 1,539.50p 1,529.17p 1,533.00p 1768310
15/02/2019 1,520.50p 1,545.54p 1,499.50p 1,532.50p 4015326
14/02/2019 1,538.00p 1,547.00p 1,516.50p 1,517.00p 2901446
13/02/2019 1,538.00p 1,546.00p 1,521.50p 1,537.50p 2971174
12/02/2019 1,527.50p 1,536.00p 1,513.00p 1,520.00p 3030641
11/02/2019 1,493.50p 1,511.50p 1,484.00p 1,510.00p 3066618
08/02/2019 1,515.00p 1,520.50p 1,475.00p 1,478.00p 4976415
07/02/2019 1,547.00p 1,550.50p 1,518.50p 1,518.50p 4321568
06/02/2019 1,530.00p 1,552.00p 1,523.50p 1,548.00p 3445650
05/02/2019 1,510.50p 1,541.00p 1,497.50p 1,537.50p 4018456
04/02/2019 1,508.00p 1,516.00p 1,500.00p 1,514.00p 3596493
01/02/2019 1,488.50p 1,515.00p 1,480.00p 1,512.50p 4035016
31/01/2019 1,494.00p 1,517.00p 1,473.50p 1,485.50p 5176137
30/01/2019 1,486.00p 1,506.50p 1,469.00p 1,494.00p 3550755
29/01/2019 1,494.00p 1,496.50p 1,473.00p 1,481.00p 3799995
28/01/2019 1,499.50p 1,509.00p 1,479.00p 1,486.00p 3269153
25/01/2019 1,501.50p 1,510.50p 1,497.50p 1,505.00p 3016670
24/01/2019 1,489.50p 1,502.50p 1,479.00p 1,497.50p 3729768
23/01/2019 1,500.00p 1,502.50p 1,484.00p 1,487.50p 4833123
22/01/2019 1,494.50p 1,507.50p 1,484.50p 1,502.00p 3206875
21/01/2019 1,504.50p 1,512.50p 1,496.25p 1,503.00p 2609401
18/01/2019 1,461.50p 1,517.00p 1,461.50p 1,503.00p 6551227
17/01/2019 1,456.50p 1,456.50p 1,425.00p 1,449.00p 3208306
16/01/2019 1,449.50p 1,474.50p 1,449.00p 1,467.00p 3877976
15/01/2019 1,469.00p 1,469.50p 1,433.00p 1,449.00p 3338662
14/01/2019 1,445.50p 1,445.50p 1,421.00p 1,440.50p 4127834
11/01/2019 1,459.50p 1,476.50p 1,443.50p 1,447.00p 3862570
10/01/2019 1,425.00p 1,452.00p 1,410.50p 1,449.50p 3254040
09/01/2019 1,434.50p 1,451.00p 1,401.00p 1,429.50p 5530215
08/01/2019 1,395.00p 1,435.00p 1,395.00p 1,425.50p 4185929
07/01/2019 1,390.00p 1,409.00p 1,383.50p 1,394.50p 5181312
04/01/2019 1,357.00p 1,392.50p 1,356.25p 1,384.00p 6333757
03/01/2019 1,359.50p 1,375.00p 1,335.00p 1,340.00p 5712209
02/01/2019 1,387.50p 1,387.50p 1,347.00p 1,373.00p 4794519
31/12/2018 1,401.50p 1,415.00p 1,387.00p 1,402.00p 2062262
28/12/2018 1,354.00p 1,397.50p 1,342.50p 1,389.50p 4067657
27/12/2018 1,385.00p 1,390.50p 1,324.99p 1,344.00p 4237913
24/12/2018 1,350.00p 1,377.00p 1,343.50p 1,368.00p 1445657
21/12/2018 1,397.00p 1,411.50p 1,350.50p 1,360.00p 13069045
20/12/2018 1,384.50p 1,418.00p 1,372.50p 1,399.00p 6323405
19/12/2018 1,386.50p 1,416.00p 1,382.00p 1,408.00p 5038640
18/12/2018 1,395.50p 1,427.00p 1,378.50p 1,388.00p 5473309
17/12/2018 1,419.50p 1,419.50p 1,390.00p 1,394.00p 4532319
14/12/2018 1,411.00p 1,417.00p 1,386.00p 1,415.50p 4302177
13/12/2018 1,430.50p 1,448.50p 1,420.50p 1,426.50p 3782248
12/12/2018 1,397.50p 1,443.16p 1,393.00p 1,434.50p 5878806
11/12/2018 1,420.50p 1,432.00p 1,386.00p 1,412.50p 5301653
10/12/2018 1,422.00p 1,438.82p 1,407.00p 1,407.00p 7447050
07/12/2018 1,420.00p 1,457.50p 1,420.00p 1,422.50p 7170077
06/12/2018 1,490.50p 1,494.61p 1,384.00p 1,410.00p 13749067
05/12/2018 1,530.00p 1,535.50p 1,498.99p 1,504.50p 4594901
04/12/2018 1,566.50p 1,577.73p 1,541.50p 1,546.50p 3623283
03/12/2018 1,575.50p 1,621.00p 1,562.00p 1,568.00p 5964812
30/11/2018 1,545.50p 1,548.00p 1,527.50p 1,540.50p 7265605
29/11/2018 1,564.50p 1,570.50p 1,548.50p 1,548.50p 3665730
28/11/2018 1,556.50p 1,564.00p 1,538.00p 1,550.00p 3360393
27/11/2018 1,575.00p 1,583.50p 1,540.50p 1,553.50p 4195096
26/11/2018 1,542.00p 1,582.00p 1,535.50p 1,575.00p 5990024
23/11/2018 1,509.00p 1,531.00p 1,501.50p 1,518.50p 2832446
22/11/2018 1,547.50p 1,548.50p 1,507.50p 1,511.50p 4016548
21/11/2018 1,544.50p 1,557.50p 1,524.00p 1,555.50p 3865154
20/11/2018 1,553.00p 1,557.61p 1,511.00p 1,523.50p 5275295
19/11/2018 1,558.50p 1,580.50p 1,553.00p 1,566.50p 5142775
16/11/2018 1,601.50p 1,617.50p 1,552.75p 1,557.50p 4791077
15/11/2018 1,622.50p 1,643.50p 1,567.50p 1,592.00p 5697274
14/11/2018 1,617.50p 1,649.50p 1,595.00p 1,613.00p 5732086
13/11/2018 1,595.50p 1,621.00p 1,589.90p 1,616.00p 5908669
12/11/2018 1,616.00p 1,620.00p 1,588.50p 1,590.00p 3177465
09/11/2018 1,606.50p 1,615.00p 1,587.50p 1,604.00p 4695464
08/11/2018 1,607.00p 1,614.00p 1,592.00p 1,610.00p 5123183
07/11/2018 1,589.00p 1,600.00p 1,580.00p 1,590.50p 3880983
06/11/2018 1,596.50p 1,598.00p 1,556.00p 1,575.50p 3626053
05/11/2018 1,617.00p 1,617.75p 1,585.00p 1,591.00p 3620086
02/11/2018 1,597.00p 1,652.00p 1,597.00p 1,615.50p 8675479

*Close Price adjusted for both dividends and splits