Provident Financial (PFG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Provident Financial

Date Open High Low Close* Volume
07/03/2019 585.20p 593.80p 573.80p 575.20p 426877
06/03/2019 595.80p 599.00p 588.00p 594.80p 610894
05/03/2019 601.00p 613.80p 585.80p 599.80p 920866
04/03/2019 614.20p 614.20p 573.00p 596.60p 1415790
01/03/2019 597.80p 611.40p 596.47p 599.80p 423351
28/02/2019 599.20p 617.60p 599.00p 602.00p 458203
27/02/2019 608.80p 620.20p 592.95p 608.20p 635687
26/02/2019 600.00p 636.20p 597.60p 603.40p 1264893
25/02/2019 587.20p 619.20p 560.20p 610.00p 1536211
22/02/2019 515.20p 597.20p 502.60p 589.40p 2283760
21/02/2019 497.80p 518.20p 497.80p 511.40p 418158
20/02/2019 488.70p 502.60p 485.00p 501.00p 482898
19/02/2019 491.50p 498.90p 486.90p 488.40p 473854
18/02/2019 486.50p 503.00p 481.09p 493.90p 516444
15/02/2019 499.90p 501.91p 484.10p 488.40p 2078043
14/02/2019 505.20p 511.60p 495.31p 496.50p 289560
13/02/2019 501.20p 511.40p 493.00p 506.60p 422531
12/02/2019 502.60p 507.40p 497.20p 500.80p 270836
11/02/2019 497.30p 507.00p 495.00p 504.60p 404362
08/02/2019 500.80p 505.40p 495.00p 498.70p 388566
07/02/2019 516.20p 519.75p 501.00p 502.00p 577559
06/02/2019 519.40p 523.80p 514.96p 520.20p 285486
05/02/2019 530.60p 530.60p 512.00p 519.80p 438720
04/02/2019 519.60p 527.60p 517.00p 525.80p 336384
01/02/2019 525.40p 532.60p 515.60p 522.60p 371607
31/01/2019 521.80p 539.20p 521.80p 525.60p 731485
30/01/2019 522.20p 529.60p 517.00p 528.00p 420644
29/01/2019 522.60p 536.00p 521.20p 524.60p 251101
28/01/2019 525.80p 532.80p 520.00p 525.00p 228683
25/01/2019 540.00p 540.00p 526.20p 529.60p 279439
24/01/2019 537.40p 540.00p 527.40p 537.20p 459479
23/01/2019 523.80p 539.40p 523.00p 534.60p 599045
22/01/2019 530.00p 543.00p 522.80p 527.40p 503440
21/01/2019 540.00p 557.04p 531.00p 534.00p 506380
18/01/2019 532.60p 545.26p 531.05p 544.20p 1443558
17/01/2019 512.60p 535.00p 507.40p 535.00p 763552
16/01/2019 518.40p 529.71p 509.00p 520.20p 1601156
15/01/2019 505.40p 552.97p 504.20p 521.00p 3500837
14/01/2019 649.60p 658.40p 642.60p 647.00p 387238
11/01/2019 660.00p 661.70p 649.20p 657.00p 302141
10/01/2019 658.00p 662.24p 648.80p 655.00p 510084
09/01/2019 649.00p 665.20p 648.36p 658.60p 700491
08/01/2019 624.40p 656.86p 623.80p 643.40p 478089
07/01/2019 604.20p 632.00p 596.74p 625.00p 502518
04/01/2019 596.00p 605.00p 587.20p 604.40p 413620
03/01/2019 583.80p 595.00p 578.40p 586.60p 642219
02/01/2019 569.80p 587.80p 563.20p 583.40p 469831
31/12/2018 568.40p 582.20p 564.00p 575.00p 180448
28/12/2018 556.60p 574.80p 550.20p 571.80p 299694
27/12/2018 583.40p 583.40p 553.20p 556.20p 350945
24/12/2018 577.60p 582.40p 567.00p 577.60p 130429
21/12/2018 567.00p 593.40p 564.46p 589.20p 588160
20/12/2018 571.80p 584.00p 562.80p 572.00p 428727
19/12/2018 577.40p 589.60p 573.00p 581.80p 355505
18/12/2018 593.20p 594.60p 568.91p 578.60p 433252
17/12/2018 608.60p 618.00p 598.60p 601.20p 245733
14/12/2018 611.80p 621.80p 603.80p 607.00p 305152
13/12/2018 615.00p 624.80p 611.60p 617.60p 368129
12/12/2018 600.00p 625.00p 600.00p 618.60p 504119
11/12/2018 606.20p 617.40p 599.60p 604.60p 393726
10/12/2018 607.40p 609.74p 601.40p 606.20p 377214
07/12/2018 617.60p 617.60p 606.60p 616.40p 600251
06/12/2018 614.60p 614.60p 601.40p 607.80p 256492
05/12/2018 596.20p 624.80p 589.20p 617.00p 334430
04/12/2018 601.20p 620.80p 596.20p 607.00p 275688
03/12/2018 616.00p 619.00p 599.62p 606.80p 368532
30/11/2018 620.00p 622.40p 603.80p 607.40p 629402
29/11/2018 627.00p 627.00p 614.00p 615.00p 282915
28/11/2018 629.00p 629.00p 612.40p 620.00p 397552
27/11/2018 616.00p 630.38p 610.00p 625.00p 632487
26/11/2018 598.80p 618.40p 585.80p 616.00p 440793
23/11/2018 594.20p 604.80p 588.78p 598.80p 223580
22/11/2018 586.80p 606.27p 573.40p 592.20p 392648
21/11/2018 563.00p 585.40p 557.00p 582.60p 470581
20/11/2018 545.00p 570.00p 536.20p 562.00p 502800
19/11/2018 545.00p 560.10p 542.60p 545.00p 362032
16/11/2018 546.20p 560.80p 538.33p 541.20p 641917
15/11/2018 556.00p 557.24p 530.45p 540.00p 468700
14/11/2018 557.20p 566.40p 544.80p 551.20p 540034
13/11/2018 548.60p 558.80p 540.80p 556.60p 443900
12/11/2018 561.00p 570.20p 546.20p 551.20p 918663
09/11/2018 549.80p 586.60p 542.60p 559.20p 683794
08/11/2018 546.80p 559.20p 535.20p 554.80p 354409
07/11/2018 540.00p 550.00p 535.22p 548.20p 486995
06/11/2018 545.00p 551.60p 527.60p 532.00p 515812
05/11/2018 551.40p 560.80p 535.00p 537.20p 378792
02/11/2018 542.40p 571.20p 539.00p 557.00p 609066
01/11/2018 500.40p 535.60p 500.40p 534.40p 602346
31/10/2018 518.00p 534.00p 507.40p 510.40p 533935
30/10/2018 509.20p 514.60p 503.20p 511.20p 459634
29/10/2018 513.60p 527.40p 508.80p 513.40p 752011
26/10/2018 499.10p 510.00p 496.29p 509.40p 560703
25/10/2018 493.60p 507.86p 493.60p 500.80p 471184
24/10/2018 512.00p 519.00p 494.00p 496.70p 987350
23/10/2018 527.40p 531.78p 497.50p 507.80p 1247363
22/10/2018 543.80p 547.40p 504.30p 538.00p 1194062
19/10/2018 575.00p 582.80p 535.20p 547.00p 1119479
18/10/2018 559.80p 563.00p 553.60p 554.00p 418874
17/10/2018 544.40p 557.60p 544.40p 557.60p 317795
16/10/2018 550.20p 552.05p 534.00p 543.20p 303149
15/10/2018 544.20p 553.60p 540.40p 545.60p 412301
12/10/2018 550.80p 552.00p 540.00p 545.60p 381791
11/10/2018 557.00p 557.00p 540.80p 541.40p 542616
10/10/2018 565.00p 573.20p 555.20p 558.00p 448401
09/10/2018 572.40p 572.70p 550.00p 554.80p 404023
08/10/2018 578.40p 581.86p 563.40p 566.40p 429965
05/10/2018 592.20p 594.77p 574.40p 578.00p 473002
04/10/2018 590.80p 598.27p 586.00p 590.00p 553278
03/10/2018 581.60p 589.80p 576.20p 585.80p 268844
02/10/2018 588.00p 594.70p 579.00p 585.20p 529113
01/10/2018 608.20p 610.20p 579.12p 587.20p 946995
28/09/2018 621.60p 629.90p 596.00p 604.00p 1129593
27/09/2018 637.60p 637.60p 625.20p 625.60p 340714
26/09/2018 621.40p 636.40p 621.40p 634.60p 187510
25/09/2018 631.60p 638.80p 623.80p 627.00p 219086
24/09/2018 639.80p 642.40p 625.20p 631.60p 218638
21/09/2018 649.20p 654.80p 629.11p 634.80p 569949
20/09/2018 641.00p 654.00p 641.00p 648.80p 211326
19/09/2018 645.00p 650.00p 640.00p 641.60p 424297
18/09/2018 637.20p 643.00p 633.19p 642.00p 249005
17/09/2018 622.00p 634.80p 619.40p 634.20p 210670
14/09/2018 620.00p 627.80p 614.81p 627.20p 347814
13/09/2018 630.00p 630.00p 613.60p 615.20p 381050
12/09/2018 628.40p 631.80p 619.40p 629.00p 609361
11/09/2018 648.60p 648.67p 628.94p 632.20p 304598
10/09/2018 659.80p 665.60p 644.60p 648.60p 366808
07/09/2018 670.00p 670.00p 654.60p 665.80p 264787
06/09/2018 668.20p 686.40p 662.60p 673.60p 411083
05/09/2018 669.20p 678.60p 666.40p 671.60p 340959
04/09/2018 676.80p 688.60p 669.60p 671.80p 325820
03/09/2018 678.00p 691.00p 667.40p 677.80p 228687
31/08/2018 674.00p 691.40p 670.00p 683.00p 612302
30/08/2018 678.00p 695.40p 676.20p 677.20p 365341
29/08/2018 680.60p 693.20p 676.40p 681.20p 479254
28/08/2018 690.00p 696.60p 680.60p 683.80p 736512
24/08/2018 685.40p 692.80p 681.00p 687.60p 449602
23/08/2018 686.40p 692.60p 670.60p 692.60p 525869
22/08/2018 693.60p 705.80p 677.40p 686.40p 662457
21/08/2018 662.60p 674.00p 659.20p 670.20p 329872
20/08/2018 665.60p 677.00p 659.80p 663.80p 373336
17/08/2018 662.60p 670.40p 658.00p 665.40p 373457
16/08/2018 661.60p 675.00p 657.20p 660.00p 415079
15/08/2018 669.00p 670.09p 648.77p 656.60p 476538
14/08/2018 688.00p 688.00p 667.80p 670.00p 283342
13/08/2018 677.60p 689.00p 667.00p 681.00p 319949
10/08/2018 683.60p 695.42p 680.40p 684.80p 336188
09/08/2018 672.80p 699.54p 672.80p 690.00p 685840
08/08/2018 673.40p 682.80p 668.51p 677.20p 350215
07/08/2018 684.20p 698.05p 666.20p 667.60p 679745
06/08/2018 680.80p 697.40p 680.00p 686.60p 633663
03/08/2018 680.60p 699.56p 678.78p 680.00p 739013
02/08/2018 681.00p 699.20p 673.00p 679.20p 735224
01/08/2018 675.40p 706.54p 657.60p 685.80p 1363331
31/07/2018 617.20p 716.00p 617.20p 670.00p 3097412
30/07/2018 625.40p 630.16p 605.00p 617.00p 601554
27/07/2018 616.20p 636.02p 615.00p 627.20p 509394
26/07/2018 613.00p 621.00p 609.97p 616.60p 490011
25/07/2018 615.80p 622.74p 603.20p 616.00p 396370
24/07/2018 620.00p 628.80p 614.20p 620.00p 452880
23/07/2018 614.00p 632.20p 611.20p 619.20p 317668
20/07/2018 621.40p 630.14p 614.80p 615.20p 489129
19/07/2018 628.20p 638.20p 621.80p 625.80p 297569
18/07/2018 633.00p 642.20p 617.41p 627.60p 414694
17/07/2018 643.00p 648.60p 624.60p 628.80p 379516
16/07/2018 636.80p 659.17p 630.63p 646.80p 367411
13/07/2018 647.60p 647.60p 621.20p 638.40p 383077
12/07/2018 629.00p 646.20p 622.00p 633.20p 677885
11/07/2018 629.00p 632.61p 603.80p 624.60p 445902
10/07/2018 608.00p 634.80p 606.00p 627.40p 625886
09/07/2018 598.40p 609.20p 595.74p 602.80p 357075
06/07/2018 589.40p 599.20p 583.20p 597.20p 332508
05/07/2018 595.60p 614.20p 589.60p 591.60p 319967
04/07/2018 583.00p 600.60p 583.00p 597.60p 208990
03/07/2018 591.80p 596.40p 583.80p 587.60p 293521
02/07/2018 598.40p 603.62p 581.00p 593.00p 480057
29/06/2018 587.00p 607.16p 587.00p 599.80p 360070
28/06/2018 587.80p 599.00p 581.20p 588.20p 361037
27/06/2018 588.60p 597.80p 580.00p 589.00p 1088609
26/06/2018 621.60p 622.20p 577.00p 589.00p 1430867
25/06/2018 640.40p 640.40p 620.20p 620.20p 710976
22/06/2018 626.80p 646.80p 626.80p 645.40p 537384
21/06/2018 630.40p 635.73p 622.20p 625.80p 399446
20/06/2018 637.20p 645.80p 625.20p 629.00p 1003152
19/06/2018 623.40p 637.00p 613.09p 631.40p 480824
18/06/2018 631.40p 643.41p 621.00p 626.60p 431402
15/06/2018 653.20p 653.20p 625.00p 632.40p 1252238
14/06/2018 627.60p 653.20p 625.80p 646.20p 867059
13/06/2018 637.20p 637.20p 619.20p 630.00p 1081317
12/06/2018 648.20p 651.60p 634.00p 637.20p 714410
11/06/2018 653.80p 664.01p 641.20p 650.40p 456888
08/06/2018 628.60p 658.20p 625.20p 652.80p 771653
07/06/2018 639.20p 646.60p 630.64p 632.20p 487760
06/06/2018 658.60p 658.60p 635.40p 642.60p 672783
05/06/2018 660.60p 662.20p 642.00p 656.00p 647253
04/06/2018 650.20p 673.60p 648.40p 664.00p 1119333
01/06/2018 642.40p 651.40p 630.00p 647.40p 1239137
31/05/2018 639.60p 642.40p 624.28p 641.60p 1285999
30/05/2018 654.00p 659.20p 629.60p 636.40p 1163622
29/05/2018 661.60p 666.67p 638.60p 655.00p 697263
25/05/2018 672.00p 684.00p 665.80p 666.20p 352591

*Close Price adjusted for both dividends and splits