Prudential (PRU) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prudential

Date Open High Low Close* Volume
02/05/2025 815.00p 826.00p 812.60p 819.20p 5046221
01/05/2025 794.60p 816.60p 785.80p 812.20p 3144742
30/04/2025 806.00p 807.20p 773.40p 791.80p 11578190
29/04/2025 806.60p 810.80p 796.80p 804.00p 3403785
28/04/2025 804.00p 808.20p 799.80p 803.60p 3707433
25/04/2025 812.80p 816.98p 799.80p 801.40p 5082094
24/04/2025 797.00p 812.20p 797.00p 809.80p 4947317
23/04/2025 797.60p 808.00p 793.20p 800.40p 12194018
22/04/2025 782.40p 788.40p 779.00p 781.60p 4015722
17/04/2025 773.40p 817.00p 773.16p 787.40p 5245291
16/04/2025 758.00p 776.40p 757.40p 775.40p 6170668
15/04/2025 757.60p 767.40p 757.60p 763.00p 4079753
14/04/2025 752.00p 763.20p 745.75p 757.20p 3458033
11/04/2025 737.40p 741.00p 716.80p 731.80p 5990571
10/04/2025 763.20p 773.20p 726.80p 727.40p 11798149
09/04/2025 705.00p 716.60p 687.20p 702.60p 9815340
08/04/2025 724.60p 737.80p 705.33p 725.00p 10600152
07/04/2025 689.80p 751.20p 678.40p 714.60p 13100467
04/04/2025 792.40p 795.66p 733.60p 746.80p 14662061
03/04/2025 805.60p 820.60p 785.80p 797.40p 12676961
02/04/2025 832.80p 844.20p 828.00p 836.60p 3546116
01/04/2025 834.80p 837.60p 817.60p 833.80p 4816193
31/03/2025 828.00p 842.00p 825.60p 826.20p 7389452
28/03/2025 830.00p 847.20p 828.20p 831.40p 7650779
27/03/2025 821.20p 836.94p 819.60p 835.00p 4825004
26/03/2025 828.80p 843.40p 827.00p 838.20p 6008850
25/03/2025 815.00p 830.45p 811.40p 827.00p 28182844
24/03/2025 805.60p 822.40p 802.60p 819.20p 14068713
21/03/2025 785.00p 802.40p 782.40p 798.20p 16214119
20/03/2025 788.40p 796.80p 762.80p 796.80p 9700173
19/03/2025 767.80p 777.20p 766.80p 774.20p 5609585
18/03/2025 772.20p 782.60p 769.79p 775.60p 9359453
17/03/2025 760.40p 773.72p 758.20p 771.40p 5462170
14/03/2025 740.40p 759.00p 736.40p 758.20p 5357963
13/03/2025 743.60p 750.60p 741.00p 742.40p 13945649
12/03/2025 738.40p 751.80p 734.80p 749.20p 6837657
11/03/2025 747.40p 750.40p 727.80p 735.00p 8314845
10/03/2025 754.40p 759.60p 737.20p 745.40p 13670294
07/03/2025 745.60p 756.40p 743.60p 752.00p 7335620
06/03/2025 763.00p 770.00p 750.80p 751.40p 6072264
05/03/2025 735.20p 754.20p 733.40p 746.40p 9117457
04/03/2025 723.20p 755.00p 713.40p 715.20p 9561598
03/03/2025 722.60p 741.60p 720.80p 739.60p 5539817
28/02/2025 710.40p 729.60p 706.20p 727.40p 12507664
27/02/2025 720.40p 727.20p 716.80p 727.20p 4502969
26/02/2025 719.00p 732.40p 715.90p 730.80p 5095812
25/02/2025 704.00p 716.40p 701.80p 707.80p 4481461
24/02/2025 713.20p 716.80p 702.72p 709.80p 4066431
21/02/2025 713.80p 724.20p 713.80p 715.40p 6565966
20/02/2025 708.80p 716.60p 706.80p 713.80p 5814304
19/02/2025 725.60p 728.00p 702.60p 705.00p 6305352
18/02/2025 729.40p 731.40p 720.80p 726.80p 3917025
17/02/2025 731.00p 738.40p 728.60p 730.20p 4739903
14/02/2025 736.00p 738.60p 717.40p 726.80p 11432607
13/02/2025 732.80p 738.00p 712.00p 726.80p 11077655
12/02/2025 686.20p 745.60p 685.40p 722.00p 15694694
11/02/2025 672.00p 686.00p 671.80p 682.60p 9777126
10/02/2025 665.40p 683.40p 664.00p 681.20p 17553480
07/02/2025 673.40p 681.40p 663.40p 663.80p 16912254
06/02/2025 658.40p 683.00p 658.20p 677.40p 8694711
05/02/2025 660.60p 667.43p 653.40p 655.00p 8385317
04/02/2025 664.00p 672.04p 662.80p 668.00p 4612615
03/02/2025 654.80p 668.00p 654.76p 665.00p 7695257
31/01/2025 688.20p 688.20p 675.00p 678.20p 5519658
30/01/2025 674.20p 693.80p 671.40p 688.80p 6612033
29/01/2025 659.20p 671.91p 656.00p 670.80p 12088780
28/01/2025 657.40p 664.00p 656.60p 656.60p 4724977
27/01/2025 646.60p 666.60p 646.48p 660.00p 5475158
24/01/2025 656.80p 672.80p 654.60p 657.80p 4106579
23/01/2025 649.20p 653.40p 640.93p 652.00p 8704832
22/01/2025 649.00p 659.00p 648.30p 652.20p 17829026
21/01/2025 658.00p 663.00p 649.40p 655.00p 5085534
20/01/2025 654.80p 666.60p 652.60p 661.60p 8651394
17/01/2025 630.00p 656.40p 629.60p 655.60p 9290659
16/01/2025 619.40p 626.00p 617.00p 624.80p 5712455
15/01/2025 603.00p 615.00p 601.23p 612.60p 5441999
14/01/2025 600.20p 603.60p 596.40p 603.20p 10258396
13/01/2025 600.00p 604.80p 595.20p 595.20p 11582229
10/01/2025 617.40p 620.40p 601.00p 602.60p 9731935
09/01/2025 612.80p 621.80p 610.60p 620.80p 7734595
08/01/2025 630.20p 634.40p 612.20p 615.00p 9687205
07/01/2025 628.00p 642.60p 623.00p 634.20p 5313589
06/01/2025 624.60p 642.64p 624.00p 637.00p 5139693
03/01/2025 637.40p 641.00p 624.80p 625.00p 3426028
02/01/2025 635.60p 643.00p 630.40p 640.60p 6957911
31/12/2024 633.40p 639.80p 630.80p 637.00p 1024732
30/12/2024 634.60p 637.09p 629.00p 633.20p 1924778
27/12/2024 641.60p 643.00p 633.20p 637.00p 2018693
24/12/2024 635.00p 639.40p 631.80p 633.20p 975972
23/12/2024 627.00p 633.20p 623.29p 633.00p 2732509
20/12/2024 627.40p 632.20p 619.60p 628.40p 13222229
19/12/2024 627.40p 632.20p 624.20p 629.80p 6253024
18/12/2024 641.40p 643.20p 633.00p 634.60p 5739139
17/12/2024 630.40p 640.20p 627.00p 636.20p 6274935
16/12/2024 646.80p 648.60p 634.60p 638.80p 5554890
13/12/2024 659.20p 660.40p 646.20p 649.60p 17285128
12/12/2024 674.00p 677.40p 660.40p 662.80p 6414870
11/12/2024 660.00p 679.00p 660.00p 670.00p 10574643
10/12/2024 670.00p 675.03p 662.60p 671.60p 8121649
09/12/2024 670.00p 686.60p 669.40p 681.40p 14156406
06/12/2024 659.40p 668.60p 657.80p 662.20p 31096342
05/12/2024 646.00p 658.60p 633.40p 656.40p 13569032
04/12/2024 640.80p 649.80p 639.50p 649.40p 10084696
03/12/2024 656.40p 657.80p 642.40p 642.40p 6495109
02/12/2024 638.20p 653.80p 635.20p 649.60p 3143335
29/11/2024 652.00p 654.00p 632.10p 641.80p 8828164
28/11/2024 656.40p 658.38p 646.98p 650.80p 6222055
27/11/2024 644.40p 653.00p 642.40p 646.60p 3859826
26/11/2024 650.00p 655.16p 640.71p 643.00p 5566800
25/11/2024 642.20p 657.20p 641.20p 656.80p 17606460
22/11/2024 637.20p 641.00p 631.60p 635.00p 4130632
21/11/2024 633.20p 636.00p 623.00p 635.40p 7757586
20/11/2024 628.00p 637.80p 627.00p 633.20p 4608717
19/11/2024 641.60p 644.80p 621.20p 624.80p 4282553
18/11/2024 639.00p 647.15p 637.20p 640.00p 14317460
15/11/2024 626.80p 648.20p 626.80p 641.60p 12608437
14/11/2024 607.00p 630.40p 604.20p 630.40p 9087955
13/11/2024 612.40p 616.60p 594.80p 609.40p 16856734
12/11/2024 628.40p 628.40p 606.40p 608.00p 17724760
11/11/2024 646.00p 653.24p 641.40p 641.40p 5132422
08/11/2024 667.60p 668.55p 640.60p 642.60p 6416593
07/11/2024 672.80p 686.20p 667.00p 671.60p 9994610
06/11/2024 636.60p 681.00p 635.00p 663.80p 10084362
05/11/2024 651.80p 656.20p 646.20p 648.00p 14527067
04/11/2024 643.00p 657.29p 642.60p 650.00p 6352488
01/11/2024 646.60p 648.80p 639.00p 644.00p 4606050
31/10/2024 637.40p 646.60p 635.60p 644.60p 10724249
30/10/2024 643.00p 652.80p 637.07p 641.60p 10145970
29/10/2024 653.80p 672.20p 647.00p 649.00p 8151040
28/10/2024 649.60p 655.40p 644.20p 652.00p 16012936
25/10/2024 654.80p 656.60p 646.40p 647.20p 3681147
24/10/2024 652.60p 666.74p 652.60p 656.40p 3327807
23/10/2024 658.00p 665.40p 652.00p 656.40p 6010685
22/10/2024 656.20p 660.66p 647.20p 660.00p 6788217
21/10/2024 669.80p 676.25p 656.40p 657.40p 6029581
18/10/2024 659.20p 683.00p 657.00p 673.40p 9627302
17/10/2024 664.00p 668.80p 651.00p 654.80p 9098332
16/10/2024 658.00p 670.00p 655.40p 663.80p 13736676
15/10/2024 674.60p 676.60p 661.40p 661.80p 7005613
14/10/2024 672.00p 684.00p 666.56p 682.60p 16404586
11/10/2024 685.60p 687.40p 670.60p 676.40p 9212629
10/10/2024 695.20p 698.40p 686.60p 688.20p 16149055
09/10/2024 680.00p 696.40p 675.60p 695.00p 9891438
08/10/2024 693.60p 695.11p 673.20p 687.00p 14559720
07/10/2024 715.00p 721.29p 709.80p 719.40p 10502147
04/10/2024 702.60p 718.20p 701.80p 709.00p 10093644
03/10/2024 716.60p 716.60p 694.20p 703.20p 19239448
02/10/2024 700.00p 727.20p 699.80p 720.40p 15825997
01/10/2024 696.80p 700.50p 680.20p 691.60p 14373019
30/09/2024 704.20p 712.40p 693.60p 694.60p 26246448
27/09/2024 700.00p 710.00p 676.84p 700.00p 15024163
26/09/2024 656.40p 689.20p 654.40p 681.60p 25122708
25/09/2024 657.00p 658.40p 641.60p 642.20p 9866231
24/09/2024 660.60p 678.01p 659.20p 664.80p 10532769
23/09/2024 629.40p 638.60p 624.60p 638.60p 5185050
20/09/2024 646.60p 651.00p 626.00p 627.00p 12444675
19/09/2024 642.80p 658.10p 641.60p 650.60p 9830196
18/09/2024 631.00p 635.80p 622.00p 632.00p 8260829
17/09/2024 621.20p 632.40p 621.20p 630.20p 8173650
16/09/2024 619.60p 620.00p 611.40p 615.00p 6330239
13/09/2024 618.80p 627.80p 615.80p 624.00p 6543869
12/09/2024 625.00p 625.80p 608.91p 616.00p 19602168
11/09/2024 611.60p 619.91p 608.40p 613.20p 6155147
10/09/2024 612.80p 617.10p 601.40p 601.40p 25355902
09/09/2024 622.80p 623.80p 613.60p 613.60p 9294864
06/09/2024 634.20p 636.00p 617.60p 620.00p 5529566
05/09/2024 625.00p 642.40p 622.60p 633.40p 5350505
04/09/2024 632.00p 638.80p 628.60p 633.60p 4837888
03/09/2024 649.80p 651.80p 640.40p 645.60p 7610172
02/09/2024 650.00p 652.00p 640.96p 651.40p 2428605
30/08/2024 655.60p 666.00p 651.98p 652.00p 5536742
29/08/2024 657.00p 681.20p 649.40p 653.60p 13886456
28/08/2024 663.80p 681.00p 647.40p 657.60p 27274866
27/08/2024 681.20p 685.40p 662.40p 662.40p 6624903
23/08/2024 668.40p 679.25p 666.40p 675.60p 5253706
22/08/2024 672.60p 675.00p 662.60p 664.80p 14039754
21/08/2024 653.00p 666.60p 652.40p 662.80p 5158983
20/08/2024 656.40p 659.40p 649.40p 652.40p 4237948
19/08/2024 658.60p 672.80p 646.40p 659.40p 4073654
16/08/2024 657.00p 663.23p 653.60p 657.40p 3940212
15/08/2024 648.00p 660.80p 641.20p 654.80p 3296086
14/08/2024 643.00p 646.39p 637.07p 643.80p 3010729
13/08/2024 636.00p 645.26p 632.00p 640.00p 4658094
12/08/2024 636.00p 643.40p 633.36p 635.40p 5288590
09/08/2024 635.60p 642.20p 629.00p 632.80p 3073717
08/08/2024 632.40p 649.40p 615.60p 634.20p 7111100
07/08/2024 638.60p 651.00p 632.80p 643.80p 6443233
06/08/2024 644.40p 647.05p 628.80p 628.80p 29062300
05/08/2024 623.80p 645.80p 613.60p 637.60p 16450250
02/08/2024 655.00p 663.11p 641.20p 645.40p 28366416
01/08/2024 695.00p 698.60p 666.20p 667.20p 6050380
31/07/2024 690.00p 700.20p 690.00p 699.20p 5244769
30/07/2024 693.60p 697.80p 679.20p 682.20p 6429287
29/07/2024 699.20p 705.00p 693.80p 696.00p 15642177
26/07/2024 679.20p 850.68p 678.80p 685.00p 5213273
25/07/2024 672.00p 683.20p 668.00p 680.20p 11693782
24/07/2024 678.00p 689.20p 670.80p 684.60p 24841976
23/07/2024 702.00p 704.20p 687.40p 687.40p 12562822
22/07/2024 710.00p 710.95p 701.00p 701.00p 3826973
19/07/2024 703.60p 721.20p 691.80p 701.40p 10025341

*Close Price adjusted for both dividends and splits