Prudential plc (PRUL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:45PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 701.20 | 708.40 | 701.00 | 704.60 | 704.60 | 134,951 |
| 19 Jun 2024 | 702.00 | 709.00 | 697.60 | 699.80 | 699.80 | 570,804 |
| 18 Jun 2024 | 706.00 | 709.80 | 698.40 | 700.40 | 700.40 | 699,799 |
| 17 Jun 2024 | 702.90 | 704.40 | 694.60 | 698.40 | 698.40 | 929,621 |
| 14 Jun 2024 | 708.80 | 710.00 | 697.20 | 700.80 | 700.80 | 919,873 |
| 13 Jun 2024 | 721.10 | 721.40 | 705.70 | 706.00 | 706.00 | 1,214,870 |
| 12 Jun 2024 | 710.20 | 727.80 | 709.60 | 727.80 | 727.80 | 913,883 |
| 11 Jun 2024 | 729.80 | 731.00 | 708.40 | 709.80 | 709.80 | 727,050 |
| 10 Jun 2024 | 723.40 | 729.20 | 720.20 | 722.60 | 722.60 | 700,769 |
| 07 Jun 2024 | 763.20 | 763.60 | 731.40 | 731.40 | 731.40 | 1,081,376 |
| 06 Jun 2024 | 756.70 | 765.80 | 755.20 | 763.00 | 763.00 | 1,066,199 |
| 05 Jun 2024 | 753.40 | 754.60 | 747.80 | 751.80 | 751.80 | 461,885 |
| 04 Jun 2024 | 760.80 | 762.40 | 746.00 | 750.40 | 750.40 | 766,612 |
| 03 Jun 2024 | 757.40 | 765.60 | 752.00 | 756.20 | 756.20 | 807,430 |
| 31 May 2024 | 747.20 | 756.80 | 743.60 | 751.20 | 751.20 | 1,229,960 |
| 30 May 2024 | 747.40 | 752.40 | 743.60 | 751.20 | 751.20 | 912,359 |
| 29 May 2024 | 754.80 | 759.80 | 747.00 | 748.40 | 748.40 | 908,777 |
| 28 May 2024 | 769.00 | 775.10 | 763.80 | 767.60 | 767.60 | 761,217 |
| 24 May 2024 | 755.40 | 770.60 | 751.60 | 768.20 | 768.20 | 1,131,899 |
| 23 May 2024 | 784.60 | 790.60 | 766.20 | 768.60 | 768.60 | 762,578 |
| 22 May 2024 | 791.40 | 797.20 | 782.20 | 783.70 | 783.70 | 884,998 |
| 21 May 2024 | 793.20 | 797.40 | 785.40 | 797.00 | 797.00 | 1,111,957 |
| 20 May 2024 | 826.00 | 828.60 | 805.60 | 806.00 | 806.00 | 735,020 |
| 17 May 2024 | 825.80 | 839.00 | 812.80 | 819.60 | 819.60 | 940,263 |
| 16 May 2024 | 812.80 | 827.40 | 812.80 | 827.00 | 827.00 | 1,452,083 |
| 15 May 2024 | 793.60 | 809.80 | 790.80 | 804.20 | 804.20 | 941,667 |
| 14 May 2024 | 787.20 | 795.20 | 782.90 | 793.40 | 793.40 | 692,182 |
| 13 May 2024 | 801.80 | 803.40 | 790.60 | 792.00 | 792.00 | 728,765 |
| 10 May 2024 | 792.20 | 804.00 | 787.20 | 800.20 | 800.20 | 1,127,151 |
| 09 May 2024 | 775.80 | 796.40 | 773.20 | 787.80 | 787.80 | 756,443 |
| 08 May 2024 | 754.80 | 778.00 | 754.00 | 777.00 | 777.00 | 1,206,514 |
| 07 May 2024 | 765.60 | 771.20 | 755.20 | 761.00 | 761.00 | 1,207,207 |
| 03 May 2024 | 737.60 | 756.40 | 732.80 | 754.80 | 754.80 | 2,339,696 |
| 02 May 2024 | 712.20 | 725.80 | 711.60 | 724.40 | 724.40 | 1,139,483 |
| 01 May 2024 | 700.20 | 719.00 | 700.00 | 705.20 | 705.20 | 1,142,800 |
| 30 Apr 2024 | 707.40 | 713.40 | 700.40 | 704.20 | 704.20 | 3,190,954 |
| 29 Apr 2024 | 746.40 | 748.00 | 733.40 | 742.60 | 742.60 | 1,843,633 |
| 26 Apr 2024 | 726.20 | 730.00 | 720.80 | 724.00 | 724.00 | 1,484,016 |
| 25 Apr 2024 | 736.60 | 739.00 | 712.60 | 718.00 | 718.00 | 1,327,420 |
| 24 Apr 2024 | 752.20 | 758.40 | 736.40 | 736.40 | 736.40 | 1,320,062 |
| 23 Apr 2024 | 740.20 | 747.40 | 726.00 | 743.70 | 743.70 | 1,979,774 |
| 22 Apr 2024 | 741.00 | 748.00 | 732.40 | 736.80 | 736.80 | 2,001,638 |
| 19 Apr 2024 | 715.70 | 725.80 | 713.20 | 722.60 | 722.60 | 1,778,909 |
| 18 Apr 2024 | 704.60 | 723.20 | 696.90 | 723.10 | 723.10 | 2,011,389 |
| 17 Apr 2024 | 690.40 | 706.40 | 690.00 | 693.00 | 693.00 | 2,083,497 |
| 16 Apr 2024 | 690.80 | 701.40 | 684.80 | 688.80 | 688.80 | 2,594,463 |
| 15 Apr 2024 | 709.60 | 719.00 | 709.60 | 709.80 | 709.80 | 1,306,446 |
| 12 Apr 2024 | 706.40 | 717.40 | 700.40 | 703.20 | 703.20 | 2,351,596 |
| 11 Apr 2024 | 711.20 | 720.20 | 708.40 | 715.40 | 715.40 | 1,571,695 |
| 10 Apr 2024 | 727.30 | 729.20 | 708.00 | 713.80 | 713.80 | 790,963 |
| 09 Apr 2024 | 721.40 | 732.20 | 718.80 | 720.60 | 720.60 | 870,598 |
| 08 Apr 2024 | 711.00 | 721.40 | 711.00 | 721.00 | 721.00 | 632,938 |
| 05 Apr 2024 | 718.20 | 722.40 | 713.20 | 716.60 | 716.60 | 1,274,867 |
| 04 Apr 2024 | 726.80 | 734.20 | 720.80 | 726.80 | 726.80 | 1,361,796 |
| 03 Apr 2024 | 736.60 | 737.80 | 715.80 | 719.20 | 719.20 | 1,629,022 |
| 02 Apr 2024 | 742.20 | 754.60 | 736.80 | 740.90 | 740.90 | 1,986,843 |
| 28 Mar 2024 | 752.60 | 758.80 | 739.70 | 742.40 | 742.40 | 1,417,159 |
| 28 Mar 2024 | 14.21 Dividend | |||||
| 27 Mar 2024 | 753.00 | 763.60 | 748.00 | 756.00 | 741.79 | 2,099,159 |
| 26 Mar 2024 | 772.20 | 774.00 | 757.00 | 764.80 | 750.42 | 1,330,943 |
| 25 Mar 2024 | 769.80 | 779.00 | 768.60 | 772.40 | 757.88 | 1,044,694 |
| 22 Mar 2024 | 751.50 | 778.60 | 749.20 | 776.60 | 762.00 | 1,858,010 |
| 21 Mar 2024 | 763.80 | 769.20 | 751.80 | 760.40 | 746.11 | 2,651,242 |
| 20 Mar 2024 | 806.00 | 810.20 | 719.00 | 752.00 | 737.87 | 4,040,528 |
| 19 Mar 2024 | 783.60 | 785.00 | 773.40 | 780.10 | 765.44 | 1,182,819 |
| 18 Mar 2024 | 794.80 | 794.80 | 783.20 | 788.40 | 773.58 | 934,914 |
| 15 Mar 2024 | 795.80 | 808.80 | 795.00 | 796.70 | 781.72 | 946,452 |
| 14 Mar 2024 | 800.20 | 814.80 | 784.40 | 794.80 | 779.86 | 1,204,897 |
| 13 Mar 2024 | 808.80 | 814.00 | 804.80 | 806.20 | 791.05 | 586,825 |
| 12 Mar 2024 | 801.60 | 821.80 | 800.60 | 812.00 | 796.74 | 1,429,738 |
| 11 Mar 2024 | 769.00 | 788.80 | 767.60 | 787.20 | 772.40 | 942,449 |
| 08 Mar 2024 | 780.60 | 791.00 | 776.60 | 781.20 | 766.52 | 1,098,004 |
| 07 Mar 2024 | 756.00 | 784.60 | 755.80 | 782.20 | 767.50 | 882,754 |
| 06 Mar 2024 | 756.40 | 774.80 | 754.40 | 762.00 | 747.68 | 941,288 |
| 05 Mar 2024 | 764.00 | 766.20 | 753.60 | 756.60 | 742.38 | 908,530 |
| 04 Mar 2024 | 778.80 | 778.80 | 763.20 | 772.20 | 757.69 | 1,043,566 |
| 01 Mar 2024 | 787.00 | 790.40 | 772.20 | 782.40 | 767.69 | 848,475 |
| 29 Feb 2024 | 791.80 | 792.80 | 779.00 | 779.40 | 764.75 | 2,227,477 |
| 28 Feb 2024 | 807.60 | 809.20 | 782.80 | 791.20 | 776.33 | 1,207,210 |
| 27 Feb 2024 | 816.20 | 819.40 | 806.00 | 807.80 | 792.62 | 901,015 |
| 26 Feb 2024 | 816.80 | 820.60 | 813.40 | 815.00 | 799.68 | 579,433 |
| 23 Feb 2024 | 825.90 | 826.00 | 809.40 | 818.20 | 802.82 | 876,139 |
| 22 Feb 2024 | 826.40 | 835.20 | 818.40 | 820.60 | 805.18 | 668,305 |
| 21 Feb 2024 | 818.40 | 834.40 | 818.00 | 822.60 | 807.14 | 760,352 |
| 20 Feb 2024 | 821.50 | 822.20 | 810.60 | 813.00 | 797.72 | 716,622 |
| 19 Feb 2024 | 824.20 | 829.00 | 818.40 | 821.60 | 806.16 | 522,808 |
| 16 Feb 2024 | 824.60 | 844.00 | 815.80 | 835.20 | 819.50 | 1,220,242 |
| 15 Feb 2024 | 798.40 | 811.20 | 797.80 | 807.00 | 791.83 | 939,298 |
| 14 Feb 2024 | 792.60 | 796.40 | 785.80 | 790.40 | 775.54 | 1,027,660 |
| 13 Feb 2024 | 809.20 | 811.20 | 787.40 | 790.20 | 775.35 | 1,209,519 |
| 12 Feb 2024 | 799.80 | 814.00 | 794.60 | 812.80 | 797.52 | 1,173,834 |
| 09 Feb 2024 | 814.60 | 818.40 | 799.20 | 800.70 | 785.65 | 1,122,873 |
| 08 Feb 2024 | 835.80 | 838.20 | 818.60 | 818.80 | 803.41 | 1,122,605 |
| 07 Feb 2024 | 847.20 | 851.20 | 828.60 | 828.80 | 813.22 | 961,569 |
| 06 Feb 2024 | 828.60 | 848.60 | 828.60 | 847.20 | 831.28 | 957,767 |
| 05 Feb 2024 | 814.20 | 823.60 | 810.80 | 812.90 | 797.62 | 814,876 |
| 02 Feb 2024 | 811.40 | 821.80 | 810.40 | 815.40 | 800.07 | 848,855 |
| 01 Feb 2024 | 809.00 | 826.00 | 803.00 | 805.30 | 790.16 | 1,492,707 |
| 31 Jan 2024 | 832.80 | 834.20 | 819.00 | 819.80 | 804.39 | 1,036,812 |
| 30 Jan 2024 | 837.60 | 841.60 | 825.00 | 833.80 | 818.13 | 1,447,253 |
| *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.