PRU.L - Prudential plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20171,830.501,846.421,823.001,836.001,836.003,807,862
18 Oct 20171,837.501,849.001,829.501,840.501,840.502,889,093
17 Oct 20171,823.501,844.251,814.001,821.001,821.004,051,448
16 Oct 20171,830.001,832.001,809.751,817.001,817.002,629,079
13 Oct 20171,827.001,835.001,818.851,828.001,828.005,931,784
12 Oct 20171,828.501,835.001,821.001,829.501,829.503,811,399
11 Oct 20171,830.001,831.341,815.001,824.001,824.009,801,657
10 Oct 20171,820.501,827.001,810.001,826.001,826.005,732,953
09 Oct 20171,817.001,824.951,812.501,824.001,824.002,295,813
06 Oct 20171,800.001,824.501,792.001,819.001,819.004,002,274
05 Oct 20171,785.001,797.501,779.461,795.001,795.003,605,154
04 Oct 20171,791.001,791.001,774.501,780.001,780.005,814,976
03 Oct 20171,811.001,812.001,785.001,788.501,788.504,301,051
02 Oct 20171,790.001,808.001,781.001,808.001,808.004,773,781
29 Sep 20171,788.001,790.501,777.731,786.501,786.506,030,918
28 Sep 20171,780.001,787.001,764.501,779.501,779.504,988,724
27 Sep 20171,730.001,784.501,730.001,763.501,763.508,035,298
26 Sep 20171,739.501,739.501,712.501,716.501,716.506,777,721
25 Sep 20171,770.001,770.001,737.001,741.501,741.504,049,492
22 Sep 20171,768.001,778.931,753.001,774.001,774.003,125,129
21 Sep 20171,788.501,796.501,768.501,773.501,773.505,472,954
20 Sep 20171,760.001,787.501,754.331,766.501,766.504,033,170
19 Sep 20171,752.501,760.501,747.501,757.001,757.005,442,819
18 Sep 20171,751.001,761.201,735.001,760.501,760.508,003,110
15 Sep 20171,756.001,759.001,733.501,741.001,741.007,411,939
14 Sep 20171,786.501,788.441,759.001,764.001,764.007,462,350
13 Sep 20171,803.001,806.501,780.171,790.001,790.005,797,172
12 Sep 20171,801.501,808.001,790.501,805.001,805.005,634,065
11 Sep 20171,777.001,798.001,776.501,790.001,790.003,899,705
08 Sep 20171,760.001,765.501,742.501,762.001,762.002,156,752
07 Sep 20171,763.501,773.001,755.001,757.501,757.503,364,379
06 Sep 20171,766.501,766.501,744.501,761.001,761.003,884,642
05 Sep 20171,791.001,796.501,770.001,775.501,775.503,605,792
04 Sep 20171,809.001,815.501,788.501,788.501,788.502,956,741
01 Sep 20171,825.501,831.501,814.001,823.001,823.003,525,930
31 Aug 20171,801.001,826.501,796.501,815.501,815.504,314,828
30 Aug 20171,802.001,809.001,783.001,789.501,789.503,227,337
29 Aug 20171,821.501,821.501,777.851,787.501,787.503,368,888
25 Aug 20171,826.501,844.001,819.001,821.501,821.502,682,606
24 Aug 20171,800.001,828.001,796.001,821.001,821.004,385,022
24 Aug 201714.5 Dividend
23 Aug 20171,817.001,826.001,803.001,811.001,796.502,980,203
22 Aug 20171,811.501,822.001,802.921,817.501,802.952,821,050
21 Aug 20171,799.001,812.501,781.001,801.501,787.082,448,140
18 Aug 20171,800.001,811.001,776.501,811.001,796.504,700,293
17 Aug 20171,823.501,827.501,805.501,813.501,798.982,967,538
16 Aug 20171,821.001,837.001,792.531,828.001,813.364,436,217
15 Aug 20171,818.001,821.501,805.501,811.501,797.003,177,998
14 Aug 20171,793.501,818.001,789.001,807.501,793.035,009,269
11 Aug 20171,813.001,813.501,763.001,782.501,768.234,825,089
10 Aug 20171,839.001,860.501,794.001,826.001,811.386,252,575
09 Aug 20171,881.501,883.501,823.501,841.501,826.766,049,548
08 Aug 20171,873.501,889.501,860.501,885.501,870.402,994,386
07 Aug 20171,862.001,873.501,846.781,872.501,857.512,808,673
04 Aug 20171,853.001,869.001,841.001,866.001,851.062,844,802
03 Aug 20171,842.501,864.501,838.001,855.501,840.643,946,889
02 Aug 20171,865.501,865.631,839.001,848.001,833.204,122,968
01 Aug 20171,853.001,871.001,849.151,859.501,844.614,488,724
31 Jul 20171,815.501,849.501,810.001,848.001,833.204,324,628
28 Jul 20171,818.001,833.001,793.001,809.501,795.014,258,432
27 Jul 20171,820.501,844.001,815.501,834.001,819.323,936,623
26 Jul 20171,810.001,831.501,799.001,828.501,813.867,167,072
25 Jul 20171,782.001,818.001,780.501,810.001,795.513,890,191
24 Jul 20171,791.001,793.501,771.501,777.501,763.277,154,537
21 Jul 20171,790.001,811.501,784.501,800.001,785.594,837,319
20 Jul 20171,771.501,799.501,768.501,787.501,773.193,773,875
19 Jul 20171,757.501,773.501,739.501,773.501,759.303,959,880
18 Jul 20171,755.501,760.251,732.001,752.001,737.974,746,808
17 Jul 20171,765.001,773.001,753.501,761.501,747.404,106,294
14 Jul 20171,792.001,796.501,756.001,762.501,748.394,861,337
13 Jul 20171,783.501,793.001,776.001,789.001,774.687,528,701
12 Jul 20171,755.001,778.501,750.681,775.001,760.795,239,307
11 Jul 20171,798.501,800.001,747.501,750.001,735.995,615,038
10 Jul 20171,790.501,802.001,775.001,798.501,784.105,640,365
07 Jul 20171,780.501,780.501,762.501,780.001,765.755,126,712
06 Jul 20171,779.501,787.001,767.001,779.001,764.764,482,824
05 Jul 20171,782.001,791.501,771.501,779.001,764.763,709,287
04 Jul 20171,784.501,793.501,774.501,782.501,768.233,148,033
03 Jul 20171,766.001,794.501,756.501,791.001,776.668,096,774
30 Jun 20171,775.001,786.501,756.001,761.001,746.90734,428
29 Jun 20171,800.501,806.501,777.001,780.501,766.24684,711
28 Jun 20171,799.001,804.351,782.001,792.501,778.15972,050
27 Jun 20171,814.001,818.501,787.501,792.941,778.581,107,465
26 Jun 20171,801.501,831.501,800.501,826.871,812.24518,957
23 Jun 20171,791.501,800.501,774.201,797.001,782.61349,473
22 Jun 20171,799.001,800.501,779.001,795.001,780.631,024,313
21 Jun 20171,811.501,808.001,781.501,799.001,784.60957,135
20 Jun 20171,814.001,825.501,811.501,815.001,800.47931,892
19 Jun 20171,807.001,819.351,801.351,809.501,795.01557,860
16 Jun 20171,776.501,795.501,771.801,792.501,778.158,039,428
15 Jun 20171,774.001,777.001,747.001,773.501,759.304,501,049
14 Jun 20171,786.501,808.001,767.001,768.001,753.846,881,440
13 Jun 20171,794.501,812.501,782.501,785.001,770.715,257,257
12 Jun 20171,787.501,796.651,768.501,789.001,774.684,413,269
09 Jun 20171,755.501,795.501,748.501,795.001,780.635,581,653
08 Jun 20171,748.501,761.001,745.501,753.001,738.963,553,460
07 Jun 20171,738.001,756.001,737.501,742.501,728.553,593,473
06 Jun 20171,753.001,759.001,739.001,742.501,728.553,231,186
05 Jun 20171,767.501,772.001,751.501,758.501,744.424,200,052
02 Jun 20171,769.501,794.001,747.611,767.001,752.854,527,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes