UK markets closed

Prudential plc (PRUL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
700.80-5.20 (-0.74%)
At close: 04:29PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024708.80710.00697.20700.80700.80919,873
13 Jun 2024721.10721.40705.70706.00706.001,214,870
12 Jun 2024710.20727.80709.60727.80727.80913,883
11 Jun 2024729.80731.00708.40709.80709.80727,050
10 Jun 2024723.40729.20720.20722.60722.60700,769
07 Jun 2024763.20763.60731.40731.40731.401,081,376
06 Jun 2024756.70765.80755.20763.00763.001,066,199
05 Jun 2024753.40754.60747.80751.80751.80461,885
04 Jun 2024760.80762.40746.00750.40750.40766,612
03 Jun 2024757.40765.60752.00756.20756.20807,430
31 May 2024747.20756.80743.60751.20751.201,229,960
30 May 2024747.40752.40743.60751.20751.20912,359
29 May 2024754.80759.80747.00748.40748.40908,777
28 May 2024769.00775.10763.80767.60767.60761,217
24 May 2024755.40770.60751.60768.20768.201,131,899
23 May 2024784.60790.60766.20768.60768.60762,578
22 May 2024791.40797.20782.20783.70783.70884,998
21 May 2024793.20797.40785.40797.00797.001,111,957
20 May 2024826.00828.60805.60806.00806.00735,020
17 May 2024825.80839.00812.80819.60819.60940,263
16 May 2024812.80827.40812.80827.00827.001,452,083
15 May 2024793.60809.80790.80804.20804.20941,667
14 May 2024787.20795.20782.90793.40793.40692,182
13 May 2024801.80803.40790.60792.00792.00728,765
10 May 2024792.20804.00787.20800.20800.201,127,151
09 May 2024775.80796.40773.20787.80787.80756,443
08 May 2024754.80778.00754.00777.00777.001,206,514
07 May 2024765.60771.20755.20761.00761.001,207,207
03 May 2024737.60756.40732.80754.80754.802,339,696
02 May 2024712.20725.80711.60724.40724.401,139,483
01 May 2024700.20719.00700.00705.20705.201,142,800
30 Apr 2024707.40713.40700.40704.20704.203,190,954
29 Apr 2024746.40748.00733.40742.60742.601,843,633
26 Apr 2024726.20730.00720.80724.00724.001,484,016
25 Apr 2024736.60739.00712.60718.00718.001,327,420
24 Apr 2024752.20758.40736.40736.40736.401,320,062
23 Apr 2024740.20747.40726.00743.70743.701,979,774
22 Apr 2024741.00748.00732.40736.80736.802,001,638
19 Apr 2024715.70725.80713.20722.60722.601,778,909
18 Apr 2024704.60723.20696.90723.10723.102,011,389
17 Apr 2024690.40706.40690.00693.00693.002,083,497
16 Apr 2024690.80701.40684.80688.80688.802,594,463
15 Apr 2024709.60719.00709.60709.80709.801,306,446
12 Apr 2024706.40717.40700.40703.20703.202,351,596
11 Apr 2024711.20720.20708.40715.40715.401,571,695
10 Apr 2024727.30729.20708.00713.80713.80790,963
09 Apr 2024721.40732.20718.80720.60720.60870,598
08 Apr 2024711.00721.40711.00721.00721.00632,938
05 Apr 2024718.20722.40713.20716.60716.601,274,867
04 Apr 2024726.80734.20720.80726.80726.801,361,796
03 Apr 2024736.60737.80715.80719.20719.201,629,022
02 Apr 2024742.20754.60736.80740.90740.901,986,843
28 Mar 2024752.60758.80739.70742.40742.401,417,159
28 Mar 202414.21 Dividend
27 Mar 2024753.00763.60748.00756.00741.792,099,159
26 Mar 2024772.20774.00757.00764.80750.421,330,943
25 Mar 2024769.80779.00768.60772.40757.881,044,694
22 Mar 2024751.50778.60749.20776.60762.001,858,010
21 Mar 2024763.80769.20751.80760.40746.112,651,242
20 Mar 2024806.00810.20719.00752.00737.874,040,528
19 Mar 2024783.60785.00773.40780.10765.441,182,819
18 Mar 2024794.80794.80783.20788.40773.58934,914
15 Mar 2024795.80808.80795.00796.70781.72946,452
14 Mar 2024800.20814.80784.40794.80779.861,204,897
13 Mar 2024808.80814.00804.80806.20791.05586,825
12 Mar 2024801.60821.80800.60812.00796.741,429,738
11 Mar 2024769.00788.80767.60787.20772.40942,449
08 Mar 2024780.60791.00776.60781.20766.521,098,004
07 Mar 2024756.00784.60755.80782.20767.50882,754
06 Mar 2024756.40774.80754.40762.00747.68941,288
05 Mar 2024764.00766.20753.60756.60742.38908,530
04 Mar 2024778.80778.80763.20772.20757.691,043,566
01 Mar 2024787.00790.40772.20782.40767.69848,475
29 Feb 2024791.80792.80779.00779.40764.752,227,477
28 Feb 2024807.60809.20782.80791.20776.331,207,210
27 Feb 2024816.20819.40806.00807.80792.62901,015
26 Feb 2024816.80820.60813.40815.00799.68579,433
23 Feb 2024825.90826.00809.40818.20802.82876,139
22 Feb 2024826.40835.20818.40820.60805.18668,305
21 Feb 2024818.40834.40818.00822.60807.14760,352
20 Feb 2024821.50822.20810.60813.00797.72716,622
19 Feb 2024824.20829.00818.40821.60806.16522,808
16 Feb 2024824.60844.00815.80835.20819.501,220,242
15 Feb 2024798.40811.20797.80807.00791.83939,298
14 Feb 2024792.60796.40785.80790.40775.541,027,660
13 Feb 2024809.20811.20787.40790.20775.351,209,519
12 Feb 2024799.80814.00794.60812.80797.521,173,834
09 Feb 2024814.60818.40799.20800.70785.651,122,873
08 Feb 2024835.80838.20818.60818.80803.411,122,605
07 Feb 2024847.20851.20828.60828.80813.22961,569
06 Feb 2024828.60848.60828.60847.20831.28957,767
05 Feb 2024814.20823.60810.80812.90797.62814,876
02 Feb 2024811.40821.80810.40815.40800.07848,855
01 Feb 2024809.00826.00803.00805.30790.161,492,707
31 Jan 2024832.80834.20819.00819.80804.391,036,812
30 Jan 2024837.60841.60825.00833.80818.131,447,253
29 Jan 2024853.80854.50832.60833.40817.74948,985
26 Jan 2024839.80859.80839.80857.00840.891,191,679
25 Jan 2024831.60837.60827.40834.60818.911,591,167
24 Jan 2024821.40839.60821.40837.40821.661,308,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...