UK markets close in 7 hours 50 minutes

Prudential plc (PRU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
737.00+1.80 (+0.24%)
As of 08:25AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024734.80739.40732.40737.00737.00316,901
24 Apr 2024750.40758.80735.20735.20735.2022,623,044
23 Apr 2024740.00747.60726.00742.60742.605,739,185
22 Apr 2024740.00748.00732.20735.40735.4012,228,116
19 Apr 2024715.60725.60712.80722.00722.0027,445,825
18 Apr 2024704.00723.20695.80722.80722.8025,550,718
17 Apr 2024689.80706.40689.00692.20692.208,599,886
16 Apr 2024692.00701.81684.73687.40687.408,269,369
15 Apr 2024707.80719.00707.76709.60709.606,135,954
12 Apr 2024706.80717.40700.20706.40706.4010,397,448
11 Apr 2024710.80720.40708.40716.60716.608,593,196
10 Apr 2024727.00731.82707.80712.00712.0027,888,090
09 Apr 2024720.80732.20718.80720.40720.408,449,765
08 Apr 2024711.00722.77711.00720.00720.0025,780,720
05 Apr 2024718.80722.59712.80717.60717.6013,706,708
04 Apr 2024724.60735.64720.80728.00728.0014,960,066
03 Apr 2024734.40738.00715.71720.40720.4037,214,951
02 Apr 2024739.60755.00736.80740.00740.0013,297,954
28 Mar 2024752.00759.80739.80743.00743.008,773,352
28 Mar 202414.21 Dividend
27 Mar 2024751.80764.00747.80755.80741.5941,756,563
26 Mar 2024772.00774.20757.00761.20746.8937,135,959
25 Mar 2024771.40779.00768.30774.40759.846,699,968
22 Mar 2024750.40779.96748.00778.40763.7715,012,598
21 Mar 2024764.20769.20751.14759.00744.7323,474,009
20 Mar 2024802.00810.20718.80745.20731.1923,800,084
19 Mar 2024780.60784.80773.40780.60765.9214,183,091
18 Mar 2024794.20795.60783.20788.20773.387,434,262
15 Mar 2024797.40808.80795.00796.00781.0315,926,960
14 Mar 2024798.20814.80783.80798.80783.7812,582,593
13 Mar 2024808.20814.20804.50807.40792.226,885,640
12 Mar 2024802.60823.20800.80812.40797.139,586,278
11 Mar 2024769.20790.00767.59788.20773.388,241,397
08 Mar 2024780.00791.60776.60779.00764.353,385,264
07 Mar 2024753.80784.60753.80781.20766.517,651,150
06 Mar 2024756.40775.00753.90759.20744.9311,420,628
05 Mar 2024764.00766.80753.40757.20742.966,646,349
04 Mar 2024779.20779.20763.40772.80758.274,841,537
01 Mar 2024787.20790.20772.20782.40767.699,691,420
29 Feb 2024791.80793.20777.57777.60762.9813,488,404
28 Feb 2024805.80810.00782.80790.80775.938,411,542
27 Feb 2024815.00819.60805.82808.00792.8112,937,010
26 Feb 2024814.00820.80813.40814.60799.2829,046,944
23 Feb 2024824.80826.80809.40819.60804.198,892,062
22 Feb 2024827.00835.30818.40822.60807.137,550,847
21 Feb 2024816.00834.40816.00821.80806.356,832,065
20 Feb 2024816.80821.80810.80815.00799.685,916,002
19 Feb 2024827.20829.60818.20821.20805.765,240,697
16 Feb 2024825.20844.10815.80834.40818.715,300,533
15 Feb 2024798.00811.20797.40807.60792.423,917,634
14 Feb 2024791.80797.00785.80790.40775.544,757,220
13 Feb 2024810.20811.60787.50790.80775.936,077,243
12 Feb 2024799.00814.00794.31812.40797.138,624,857
09 Feb 2024813.80818.20798.00798.00783.003,803,882
08 Feb 2024834.40838.40818.20818.20802.825,130,433
07 Feb 2024847.40852.20828.60830.20814.595,619,726
06 Feb 2024828.40849.20828.40849.20833.238,042,787
05 Feb 2024807.60823.60807.60817.80802.423,481,979
02 Feb 2024812.00821.80810.00814.20798.897,610,986
01 Feb 2024806.00825.60803.00806.20791.0418,197,112
31 Jan 2024833.00834.80818.40818.40803.016,783,375
30 Jan 2024834.60841.60824.80833.60817.936,936,914
29 Jan 2024854.00855.30831.40831.40815.773,934,829
26 Jan 2024840.00859.60839.40858.20842.067,155,394
25 Jan 2024831.20837.60827.40834.20818.525,081,099
24 Jan 2024827.00839.60821.00833.60817.9311,774,337
23 Jan 2024809.60818.40806.80816.00800.6620,301,811
22 Jan 2024794.00805.80787.60796.40781.434,799,604
19 Jan 2024794.60798.20784.00788.00773.1813,807,469
18 Jan 2024771.00790.00770.00787.00772.2015,131,995
17 Jan 2024773.60786.40767.80773.40758.867,219,254
16 Jan 2024808.80821.00799.80805.20790.066,661,367
15 Jan 2024808.40828.20807.70815.80800.467,909,585
12 Jan 2024830.80839.20822.60823.20807.725,253,217
11 Jan 2024846.00852.60824.00824.00808.5110,337,362
10 Jan 2024841.40847.60837.40838.80823.033,861,154
09 Jan 2024843.40852.00834.40845.80829.905,149,097
08 Jan 2024814.00845.29813.60841.60825.7815,070,124
05 Jan 2024826.80835.20818.70820.80805.376,503,005
04 Jan 2024832.00841.20828.80835.60819.897,320,625
03 Jan 2024853.40858.20827.76831.00815.387,051,202
02 Jan 2024886.00886.40853.40856.20840.104,253,194
29 Dec 2023875.40887.40875.20887.20870.521,576,457
28 Dec 2023879.20886.20874.40878.20861.693,545,761
27 Dec 2023864.20878.90856.80872.40856.004,038,226
22 Dec 2023862.60867.40852.60862.00845.792,629,930
21 Dec 2023862.60875.80858.00873.80857.373,163,135
20 Dec 2023881.20884.00858.40870.40854.0416,066,203
19 Dec 2023860.20869.40856.80863.60847.3612,560,542
18 Dec 2023866.20881.40861.40864.00847.763,645,453
15 Dec 2023890.20897.20872.60876.00859.5315,059,279
14 Dec 2023884.60907.20883.20883.20866.5918,681,684
13 Dec 2023879.40885.20864.00864.60848.346,501,847
12 Dec 2023899.80900.60879.20881.20864.635,068,084
11 Dec 2023886.00897.60879.20896.60879.746,377,863
08 Dec 2023880.00892.60874.50889.60872.878,100,316
07 Dec 2023873.00889.20865.80874.00857.574,041,475
06 Dec 2023864.80892.00861.60884.00867.386,787,453
05 Dec 2023848.40854.00842.83853.40837.363,605,777
04 Dec 2023865.40874.00855.80864.20847.954,297,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...