Prudential plc (PRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 679.20 | 850.68 | 678.80 | 685.00 | 685.00 | 5,213,273 |
| 25 Jul 2024 | 672.00 | 683.20 | 668.00 | 680.20 | 680.20 | 11,693,830 |
| 24 Jul 2024 | 678.00 | 689.20 | 670.80 | 684.60 | 684.60 | 24,841,974 |
| 23 Jul 2024 | 702.00 | 704.20 | 687.40 | 687.40 | 687.40 | 12,562,822 |
| 22 Jul 2024 | 710.00 | 850.68 | 701.00 | 701.00 | 701.00 | 3,953,981 |
| 19 Jul 2024 | 703.60 | 721.20 | 691.80 | 701.40 | 701.40 | 10,025,340 |
| 18 Jul 2024 | 723.00 | 727.20 | 712.20 | 717.20 | 717.20 | 3,878,257 |
| 17 Jul 2024 | 706.60 | 721.04 | 705.40 | 716.80 | 716.80 | 3,916,896 |
| 16 Jul 2024 | 708.60 | 719.40 | 702.40 | 709.60 | 709.60 | 4,233,685 |
| 15 Jul 2024 | 724.20 | 736.40 | 713.44 | 715.00 | 715.00 | 5,286,174 |
| 12 Jul 2024 | 746.40 | 751.20 | 727.00 | 732.00 | 732.00 | 4,131,514 |
| 11 Jul 2024 | 741.80 | 746.00 | 730.60 | 739.80 | 739.80 | 3,507,773 |
| 10 Jul 2024 | 721.40 | 735.64 | 710.80 | 735.20 | 735.20 | 5,464,130 |
| 09 Jul 2024 | 712.80 | 721.80 | 702.60 | 715.20 | 715.20 | 5,293,015 |
| 08 Jul 2024 | 701.20 | 723.80 | 701.20 | 717.20 | 717.20 | 7,020,637 |
| 05 Jul 2024 | 721.40 | 726.20 | 699.80 | 707.00 | 707.00 | 5,335,590 |
| 04 Jul 2024 | 725.00 | 729.20 | 716.00 | 718.60 | 718.60 | 3,102,248 |
| 03 Jul 2024 | 715.00 | 724.40 | 705.00 | 720.40 | 720.40 | 5,840,347 |
| 02 Jul 2024 | 711.40 | 717.00 | 703.80 | 705.20 | 705.20 | 6,466,608 |
| 01 Jul 2024 | 725.20 | 730.60 | 713.20 | 714.20 | 714.20 | 3,682,760 |
| 28 Jun 2024 | 723.40 | 731.20 | 717.00 | 718.40 | 718.40 | 5,265,542 |
| 27 Jun 2024 | 747.20 | 751.60 | 722.00 | 722.00 | 722.00 | 5,616,657 |
| 26 Jun 2024 | 754.20 | 755.60 | 740.60 | 746.60 | 746.60 | 7,097,013 |
| 25 Jun 2024 | 755.40 | 767.20 | 741.00 | 744.00 | 744.00 | 5,175,039 |
| 24 Jun 2024 | 745.00 | 761.20 | 737.20 | 759.00 | 759.00 | 14,336,063 |
| 21 Jun 2024 | 707.20 | 716.80 | 698.20 | 707.20 | 707.20 | 14,448,369 |
| 20 Jun 2024 | 700.60 | 714.09 | 700.60 | 712.40 | 712.40 | 5,228,521 |
| 19 Jun 2024 | 702.40 | 709.00 | 697.60 | 700.60 | 700.60 | 3,983,207 |
| 18 Jun 2024 | 706.00 | 710.00 | 698.40 | 700.00 | 700.00 | 5,927,711 |
| 17 Jun 2024 | 702.20 | 704.80 | 694.60 | 697.20 | 697.20 | 9,207,264 |
| 14 Jun 2024 | 707.80 | 710.40 | 697.20 | 700.00 | 700.00 | 6,324,769 |
| 13 Jun 2024 | 721.40 | 721.40 | 705.74 | 707.60 | 707.60 | 5,344,696 |
| 12 Jun 2024 | 710.80 | 728.90 | 705.00 | 725.40 | 725.40 | 14,235,707 |
| 11 Jun 2024 | 729.00 | 733.20 | 708.32 | 709.40 | 709.40 | 5,266,729 |
| 10 Jun 2024 | 721.40 | 736.00 | 720.20 | 720.80 | 720.80 | 6,192,171 |
| 07 Jun 2024 | 762.00 | 766.80 | 731.40 | 731.60 | 731.60 | 6,726,695 |
| 06 Jun 2024 | 757.20 | 765.80 | 746.20 | 762.20 | 762.20 | 5,177,727 |
| 05 Jun 2024 | 754.60 | 755.20 | 747.60 | 750.80 | 750.80 | 4,791,815 |
| 04 Jun 2024 | 760.00 | 763.00 | 745.70 | 749.80 | 749.80 | 4,190,210 |
| 03 Jun 2024 | 758.40 | 765.60 | 751.76 | 755.20 | 755.20 | 8,632,558 |
| 31 May 2024 | 747.00 | 756.80 | 743.55 | 747.00 | 747.00 | 13,246,798 |
| 30 May 2024 | 745.60 | 753.78 | 741.40 | 750.00 | 750.00 | 4,050,319 |
| 29 May 2024 | 757.80 | 769.60 | 747.00 | 748.60 | 748.60 | 14,794,584 |
| 28 May 2024 | 770.20 | 775.00 | 761.20 | 765.00 | 765.00 | 9,125,005 |
| 24 May 2024 | 754.20 | 773.60 | 749.80 | 765.80 | 765.80 | 4,403,045 |
| 23 May 2024 | 783.80 | 790.80 | 766.00 | 768.80 | 768.80 | 5,866,335 |
| 22 May 2024 | 790.20 | 802.40 | 782.20 | 782.60 | 782.60 | 12,917,482 |
| 21 May 2024 | 793.00 | 801.47 | 784.40 | 797.60 | 797.60 | 6,716,385 |
| 20 May 2024 | 826.00 | 829.20 | 805.20 | 805.20 | 805.20 | 5,115,851 |
| 17 May 2024 | 825.60 | 839.00 | 812.80 | 819.20 | 819.20 | 6,044,695 |
| 16 May 2024 | 817.00 | 830.00 | 798.80 | 827.40 | 827.40 | 8,014,727 |
| 15 May 2024 | 793.20 | 807.00 | 787.40 | 803.80 | 803.80 | 14,473,874 |
| 14 May 2024 | 787.40 | 797.80 | 782.40 | 792.20 | 792.20 | 3,727,396 |
| 13 May 2024 | 802.00 | 808.20 | 790.40 | 790.40 | 790.40 | 3,634,244 |
| 10 May 2024 | 791.80 | 804.00 | 783.00 | 801.80 | 801.80 | 4,863,045 |
| 09 May 2024 | 776.60 | 797.60 | 770.80 | 787.80 | 787.80 | 19,506,680 |
| 08 May 2024 | 757.20 | 778.00 | 753.80 | 777.00 | 777.00 | 15,723,436 |
| 07 May 2024 | 765.40 | 771.20 | 755.20 | 759.40 | 759.40 | 5,961,738 |
| 03 May 2024 | 736.00 | 757.40 | 732.80 | 756.20 | 756.20 | 8,786,593 |
| 02 May 2024 | 711.40 | 711.40 | 711.40 | 728.60 | 728.60 | 26,246,082 |
| 01 May 2024 | 700.60 | 719.20 | 699.00 | 705.00 | 705.00 | 3,957,726 |
| 30 Apr 2024 | 705.00 | 728.20 | 699.60 | 701.00 | 701.00 | 14,236,451 |
| 29 Apr 2024 | 745.00 | 748.80 | 733.20 | 741.40 | 741.40 | 22,985,571 |
| 26 Apr 2024 | 725.00 | 732.50 | 720.60 | 723.80 | 723.80 | 6,500,252 |
| 25 Apr 2024 | 734.80 | 739.40 | 712.60 | 714.00 | 714.00 | 24,397,038 |
| 24 Apr 2024 | 750.40 | 758.80 | 735.20 | 735.20 | 735.20 | 22,623,044 |
| 23 Apr 2024 | 740.00 | 747.60 | 726.00 | 742.60 | 742.60 | 5,739,185 |
| 22 Apr 2024 | 740.00 | 748.00 | 732.20 | 735.40 | 735.40 | 12,228,116 |
| 19 Apr 2024 | 715.60 | 725.60 | 712.80 | 722.00 | 722.00 | 27,445,825 |
| 18 Apr 2024 | 704.00 | 723.20 | 695.80 | 722.80 | 722.80 | 25,550,718 |
| 17 Apr 2024 | 689.80 | 706.40 | 689.00 | 692.20 | 692.20 | 8,599,886 |
| 16 Apr 2024 | 692.00 | 701.81 | 684.73 | 687.40 | 687.40 | 8,269,369 |
| 15 Apr 2024 | 707.80 | 719.00 | 707.76 | 709.60 | 709.60 | 6,135,954 |
| 12 Apr 2024 | 706.80 | 717.40 | 700.20 | 706.40 | 706.40 | 10,397,448 |
| 11 Apr 2024 | 710.80 | 720.40 | 708.40 | 716.60 | 716.60 | 8,593,196 |
| 10 Apr 2024 | 727.00 | 731.82 | 707.80 | 712.00 | 712.00 | 27,888,090 |
| 09 Apr 2024 | 720.80 | 732.20 | 718.80 | 720.40 | 720.40 | 8,449,765 |
| 08 Apr 2024 | 711.00 | 722.77 | 711.00 | 720.00 | 720.00 | 25,780,720 |
| 05 Apr 2024 | 718.80 | 722.59 | 712.80 | 717.60 | 717.60 | 13,706,708 |
| 04 Apr 2024 | 724.60 | 735.64 | 720.80 | 728.00 | 728.00 | 14,960,066 |
| 03 Apr 2024 | 734.40 | 738.00 | 715.71 | 720.40 | 720.40 | 37,214,951 |
| 02 Apr 2024 | 739.60 | 755.00 | 736.80 | 740.00 | 740.00 | 13,297,954 |
| 28 Mar 2024 | 752.00 | 759.80 | 739.80 | 743.00 | 743.00 | 8,773,352 |
| 27 Mar 2024 | 751.80 | 764.00 | 747.80 | 755.80 | 755.80 | 41,756,563 |
| 26 Mar 2024 | 772.00 | 774.20 | 757.00 | 761.20 | 761.20 | 37,135,959 |
| 25 Mar 2024 | 771.40 | 779.00 | 768.30 | 774.40 | 774.40 | 6,699,968 |
| 22 Mar 2024 | 750.40 | 779.96 | 748.00 | 778.40 | 778.40 | 15,012,598 |
| 21 Mar 2024 | 764.20 | 769.20 | 751.14 | 759.00 | 759.00 | 23,474,009 |
| 20 Mar 2024 | 802.00 | 810.20 | 718.80 | 745.20 | 745.20 | 23,800,084 |
| 19 Mar 2024 | 780.60 | 784.80 | 773.40 | 780.60 | 780.60 | 14,183,091 |
| 18 Mar 2024 | 794.20 | 795.60 | 783.20 | 788.20 | 788.20 | 7,434,262 |
| 15 Mar 2024 | 797.40 | 808.80 | 795.00 | 796.00 | 796.00 | 15,926,960 |
| 14 Mar 2024 | 798.20 | 814.80 | 783.80 | 798.80 | 798.80 | 12,582,593 |
| 13 Mar 2024 | 808.20 | 814.20 | 804.50 | 807.40 | 807.40 | 6,885,640 |
| 12 Mar 2024 | 802.60 | 823.20 | 800.80 | 812.40 | 812.40 | 9,586,278 |
| 11 Mar 2024 | 769.20 | 790.00 | 767.59 | 788.20 | 788.20 | 8,241,397 |
| 08 Mar 2024 | 780.00 | 791.60 | 776.60 | 779.00 | 779.00 | 3,385,264 |
| 07 Mar 2024 | 753.80 | 784.60 | 753.80 | 781.20 | 781.20 | 7,651,150 |
| 06 Mar 2024 | 756.40 | 775.00 | 753.90 | 759.20 | 759.20 | 11,420,628 |
| 05 Mar 2024 | 764.00 | 766.80 | 753.40 | 757.20 | 757.20 | 6,646,349 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.