UK Markets closed

Prudential plc (PRU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
997.00+7.00 (+0.71%)
At close: 05:38PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022992.80997.20986.00997.00997.003,960,700
11 Aug 2022982.601,006.50982.60990.00990.008,754,901
10 Aug 2022984.601,000.00970.00994.20994.205,341,897
09 Aug 20221,002.501,006.42988.00989.20989.204,816,330
08 Aug 2022975.801,009.00974.801,002.501,002.503,799,079
05 Aug 2022979.60981.60964.50973.80973.802,469,562
04 Aug 2022979.80990.60977.40980.20980.206,382,035
03 Aug 2022951.80976.20948.20976.20976.2010,776,509
02 Aug 2022961.00970.40943.60958.20958.204,780,071
01 Aug 2022995.801,017.00973.60973.60973.605,005,591
29 Jul 2022989.201,006.00986.001,006.001,006.006,062,383
28 Jul 2022987.60991.20967.20980.80980.803,508,281
27 Jul 2022986.00991.00974.60978.40978.404,059,892
26 Jul 2022993.00998.00978.40984.20984.203,294,875
25 Jul 2022998.60998.60981.20986.40986.403,289,614
22 Jul 20221,005.501,022.50999.401,002.501,002.505,852,772
21 Jul 20221,002.501,004.00984.001,002.001,002.003,747,471
20 Jul 20221,030.501,031.00995.801,005.501,005.507,646,399
19 Jul 2022997.801,039.50992.801,022.501,022.504,685,143
18 Jul 2022988.001,014.00988.001,010.501,010.504,244,800
15 Jul 2022969.80987.80958.80978.60978.605,588,595
14 Jul 2022992.60997.00959.60969.20969.205,606,435
13 Jul 2022992.001,003.00974.60987.60987.605,135,183
12 Jul 2022991.801,009.00982.601,009.001,009.004,396,847
11 Jul 2022989.601,020.50985.401,010.001,010.002,648,670
08 Jul 20221,026.001,026.00996.801,016.501,016.504,612,803
07 Jul 2022997.601,031.75980.201,025.501,025.505,446,830
06 Jul 2022983.80999.00968.60983.80983.805,690,963
05 Jul 20221,024.001,024.00962.20962.20962.2012,837,807
04 Jul 20221,041.001,045.501,008.501,018.501,018.502,780,797
01 Jul 20221,007.501,033.001,001.501,031.001,031.003,993,623
30 Jun 2022999.001,018.50994.201,016.001,016.005,839,245
29 Jun 20221,034.001,048.501,027.001,027.001,027.006,686,791
28 Jun 20221,024.001,063.001,023.501,052.501,052.5011,974,333
27 Jun 2022993.001,014.50989.001,009.001,009.009,565,138
24 Jun 2022944.20986.20937.20986.20986.206,549,130
23 Jun 2022935.60955.40932.10934.60934.608,623,274
22 Jun 2022955.00956.15921.20933.60933.606,145,674
21 Jun 2022973.00982.80967.20976.00976.004,301,437
20 Jun 2022959.00969.80942.20969.80969.804,655,628
17 Jun 2022951.20970.60940.20955.20955.208,140,304
16 Jun 2022986.40987.40938.80940.80940.808,781,073
15 Jun 2022984.801,004.50981.60994.40994.406,899,396
14 Jun 20229.869.919.629.749.747,615,124
13 Jun 2022977.00983.60963.20976.60976.609,551,397
10 Jun 20221,021.501,021.50977.60985.00985.005,672,811
09 Jun 20221,048.001,059.001,029.501,030.501,030.507,763,920
08 Jun 20221,050.001,059.001,030.001,058.001,058.007,229,374
07 Jun 20221,053.001,058.001,029.001,042.001,042.007,721,990
06 Jun 20221,031.001,072.501,024.001,063.501,063.505,753,447
01 Jun 20221,048.501,053.501,011.501,018.001,018.0013,261,295
31 May 20221,044.001,054.001,032.001,037.501,037.5025,215,634
30 May 20221,047.001,055.251,036.001,051.001,051.007,456,105
27 May 20221,009.501,036.901,001.001,030.001,030.006,129,017
26 May 2022986.001,013.00981.801,007.001,007.004,142,423
25 May 20221,019.001,019.00975.60987.20987.206,842,336
24 May 2022998.801,018.50990.801,008.501,008.5011,883,701
23 May 20221,021.501,024.00998.001,017.001,017.004,708,171
20 May 20221,005.001,044.00994.401,006.001,006.009,756,255
19 May 2022979.80988.40966.80977.20977.206,648,948
18 May 20221,020.501,023.50991.40991.40991.4010,626,209
17 May 2022980.001,027.00978.201,016.501,016.5011,513,297
16 May 2022955.80986.60940.00965.60965.6010,680,434
13 May 2022935.20964.20934.00960.00960.0012,395,001
12 May 2022912.00923.20905.40914.60914.6010,159,895
11 May 2022899.00945.00893.60942.20942.2013,577,300
10 May 2022892.60900.00881.60883.00883.009,533,837
09 May 2022914.00921.00881.00881.00881.005,879,283
06 May 2022956.60957.20918.20920.60920.608,779,353
05 May 20221,015.001,017.30953.60957.20957.2021,769,069
04 May 20221,004.001,004.50986.80986.80986.803,162,429
03 May 20221,011.001,026.501,002.001,004.001,004.0021,937,692
29 Apr 20221,015.001,025.50997.601,010.001,010.008,474,910
28 Apr 2022998.401,012.00995.201,005.501,005.5017,987,780
27 Apr 2022987.00989.00967.40986.00986.006,335,499
26 Apr 20221,015.001,015.50980.80981.00981.0011,477,697
25 Apr 20221,014.501,016.38989.00989.20989.207,316,701
22 Apr 20221,046.501,065.001,041.501,044.001,044.005,548,376
21 Apr 20221,077.501,090.351,067.501,071.501,071.504,601,282
20 Apr 20221,055.001,078.501,048.001,078.501,078.509,083,212
19 Apr 20221,079.501,079.501,047.751,056.001,056.004,691,247
14 Apr 20221,068.501,074.501,052.501,069.001,069.003,320,253
13 Apr 20221,060.501,081.001,053.501,063.001,063.007,353,056
12 Apr 20221,039.501,066.191,028.501,065.501,065.506,962,718
11 Apr 20221,095.001,099.001,058.501,059.001,059.006,058,786
08 Apr 20221,103.501,113.001,096.001,102.501,102.506,382,032
07 Apr 20221,110.501,115.001,082.001,085.001,085.005,739,534
06 Apr 20221,137.501,147.501,105.001,110.001,110.005,969,423
05 Apr 20221,140.501,148.501,127.001,133.501,133.508,388,376
04 Apr 20221,122.501,134.001,118.001,129.501,129.507,667,483
01 Apr 20221,138.501,142.501,117.001,120.501,120.504,298,635
31 Mar 20221,103.501,144.501,103.501,134.001,134.008,072,820
30 Mar 20221,136.001,147.001,116.001,123.501,123.5013,805,979
29 Mar 20221,102.501,149.501,093.001,133.001,133.008,788,741
28 Mar 20221,077.501,089.501,069.501,075.501,075.509,254,504
25 Mar 20221,077.501,086.001,060.001,065.501,065.507,784,234
24 Mar 20221,085.001,101.001,072.501,082.001,082.006,775,988
23 Mar 20221,130.001,136.001,088.501,093.001,093.0019,180,760
22 Mar 20221,095.001,136.001,090.501,128.501,128.5022,984,840
21 Mar 20221,070.001,107.001,067.501,084.001,084.0010,567,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...