Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/08/2018 1,814.00p 1,816.50p 1,796.50p 1,797.50p 4492115
09/08/2018 1,843.00p 1,843.00p 1,795.50p 1,824.00p 7445187
08/08/2018 1,798.00p 1,834.50p 1,737.00p 1,822.00p 11531656
07/08/2018 1,749.00p 1,765.00p 1,743.50p 1,757.50p 4904547
06/08/2018 1,751.00p 1,761.00p 1,743.00p 1,749.00p 3207725
03/08/2018 1,741.00p 1,762.50p 1,731.00p 1,747.00p 6684410
02/08/2018 1,780.00p 1,782.00p 1,730.00p 1,730.50p 5230146
01/08/2018 1,811.50p 1,827.50p 1,779.50p 1,785.00p 4409137
31/07/2018 1,789.50p 1,825.50p 1,786.85p 1,805.00p 4560735
30/07/2018 1,764.00p 1,796.00p 1,761.00p 1,791.50p 2941785
27/07/2018 1,774.50p 1,785.50p 1,764.35p 1,775.00p 3053320
26/07/2018 1,764.50p 1,781.50p 1,755.00p 1,771.00p 4198248
25/07/2018 1,796.50p 1,799.50p 1,745.00p 1,753.50p 4742103
24/07/2018 1,786.50p 1,813.00p 1,775.00p 1,797.00p 4162864
23/07/2018 1,784.00p 1,784.00p 1,761.50p 1,776.50p 3149060
20/07/2018 1,791.50p 1,800.50p 1,771.50p 1,790.00p 5012925
19/07/2018 1,767.00p 1,804.00p 1,763.50p 1,794.00p 5674682
18/07/2018 1,746.00p 1,780.50p 1,728.00p 1,776.00p 6064198
17/07/2018 1,717.00p 1,741.00p 1,716.50p 1,737.00p 4003565
16/07/2018 1,725.00p 1,726.50p 1,700.00p 1,720.50p 3995344
13/07/2018 1,731.50p 1,740.00p 1,722.50p 1,726.00p 3217026
12/07/2018 1,730.00p 1,745.00p 1,719.00p 1,724.50p 3437292
11/07/2018 1,757.50p 1,758.50p 1,718.50p 1,720.00p 4432649
10/07/2018 1,795.00p 1,795.00p 1,767.50p 1,767.50p 3987835
09/07/2018 1,766.00p 1,794.50p 1,760.00p 1,790.00p 3137172
06/07/2018 1,770.50p 1,780.00p 1,745.00p 1,762.00p 2870966
05/07/2018 1,757.00p 1,773.00p 1,756.50p 1,762.00p 2507325
04/07/2018 1,746.50p 1,757.00p 1,743.50p 1,754.00p 2961858
03/07/2018 1,733.50p 1,758.50p 1,723.50p 1,753.50p 4089598
02/07/2018 1,720.50p 1,733.50p 1,715.00p 1,728.50p 4915518
29/06/2018 1,751.50p 1,759.00p 1,731.50p 1,734.50p 5455463
28/06/2018 1,758.50p 1,758.91p 1,723.65p 1,731.00p 5646390
27/06/2018 1,758.50p 1,774.00p 1,737.00p 1,767.50p 5177620
26/06/2018 1,754.00p 1,771.50p 1,745.50p 1,758.00p 3808478
25/06/2018 1,802.50p 1,812.50p 1,743.50p 1,744.00p 4783070
22/06/2018 1,791.50p 1,815.87p 1,780.00p 1,814.00p 4390861
21/06/2018 1,834.50p 1,834.50p 1,779.35p 1,783.50p 5117938
20/06/2018 1,834.00p 1,839.50p 1,814.00p 1,814.00p 4296927
19/06/2018 1,812.00p 1,832.50p 1,799.00p 1,823.50p 4350152
18/06/2018 1,835.00p 1,849.50p 1,823.50p 1,827.50p 3851669
15/06/2018 1,860.50p 1,872.50p 1,837.50p 1,837.50p 8000156
14/06/2018 1,852.00p 1,886.00p 1,835.00p 1,864.50p 4586608
13/06/2018 1,861.00p 1,874.00p 1,848.50p 1,864.00p 3536299
12/06/2018 1,879.50p 1,880.00p 1,858.00p 1,860.50p 3464854
11/06/2018 1,854.00p 1,872.00p 1,848.00p 1,866.50p 3648393
08/06/2018 1,831.50p 1,847.00p 1,813.50p 1,836.00p 2538163
07/06/2018 1,851.00p 1,866.00p 1,839.00p 1,843.00p 3959837
06/06/2018 1,850.50p 1,854.00p 1,832.00p 1,849.00p 3375257
05/06/2018 1,858.50p 1,868.00p 1,844.50p 1,844.50p 3609494
04/06/2018 1,853.50p 1,865.50p 1,840.50p 1,858.50p 3676823
01/06/2018 1,832.50p 1,857.50p 1,811.00p 1,840.50p 4263787
31/05/2018 1,825.50p 1,833.50p 1,802.00p 1,811.00p 6757013
30/05/2018 1,816.00p 1,829.50p 1,797.00p 1,816.00p 5371917
29/05/2018 1,871.50p 1,873.00p 1,804.00p 1,817.50p 5966617
25/05/2018 1,888.50p 1,903.50p 1,876.00p 1,890.50p 4083872
24/05/2018 1,910.00p 1,917.81p 1,866.00p 1,870.50p 5909084
23/05/2018 1,932.00p 1,940.50p 1,892.00p 1,908.50p 5275862
22/05/2018 1,956.50p 1,962.00p 1,939.00p 1,939.00p 4891391
21/05/2018 1,948.50p 1,961.00p 1,939.80p 1,954.50p 2404466
18/05/2018 1,922.50p 1,938.00p 1,918.00p 1,934.00p 3549278
17/05/2018 1,907.00p 1,923.00p 1,902.50p 1,921.00p 2892728
16/05/2018 1,924.00p 1,932.00p 1,914.50p 1,916.50p 2780588
15/05/2018 1,905.00p 1,932.00p 1,904.50p 1,925.00p 4415318
14/05/2018 1,928.50p 1,929.50p 1,895.80p 1,906.00p 2915332
11/05/2018 1,929.00p 1,938.50p 1,917.50p 1,929.00p 3154027
10/05/2018 1,947.50p 1,954.00p 1,928.00p 1,932.00p 3487574
09/05/2018 1,910.50p 1,938.50p 1,910.50p 1,934.50p 4374845
08/05/2018 1,900.50p 1,915.00p 1,887.00p 1,911.00p 3973503
04/05/2018 1,893.00p 1,901.50p 1,881.50p 1,893.50p 2969326
03/05/2018 1,890.50p 1,905.50p 1,874.50p 1,883.50p 3586359
02/05/2018 1,899.00p 1,901.50p 1,884.00p 1,888.00p 3143645
01/05/2018 1,880.50p 1,909.00p 1,879.50p 1,891.00p 1708583
30/04/2018 1,871.50p 1,902.50p 1,865.50p 1,874.50p 4006894
27/04/2018 1,855.00p 1,873.50p 1,852.50p 1,865.00p 3449318
26/04/2018 1,859.00p 1,864.00p 1,838.50p 1,857.50p 3840376
25/04/2018 1,858.00p 1,867.50p 1,834.00p 1,854.00p 4738098
24/04/2018 1,899.00p 1,899.00p 1,865.50p 1,882.00p 3969943
23/04/2018 1,880.00p 1,893.50p 1,868.00p 1,890.50p 3461769
20/04/2018 1,860.00p 1,880.50p 1,859.00p 1,875.00p 3939766
19/04/2018 1,864.00p 1,865.50p 1,842.50p 1,854.00p 2869634
18/04/2018 1,834.00p 1,862.00p 1,830.00p 1,855.50p 3735046
17/04/2018 1,818.50p 1,835.00p 1,811.50p 1,829.00p 3695811
16/04/2018 1,853.00p 1,854.00p 1,816.50p 1,817.50p 4495000
13/04/2018 1,827.50p 1,854.50p 1,821.00p 1,846.50p 3736158
12/04/2018 1,817.50p 1,823.00p 1,812.00p 1,817.50p 2691947
11/04/2018 1,815.00p 1,826.00p 1,808.50p 1,815.50p 4354134
10/04/2018 1,807.50p 1,811.00p 1,789.50p 1,810.00p 3503708
09/04/2018 1,788.50p 1,791.70p 1,766.92p 1,789.00p 3512894
06/04/2018 1,794.00p 1,794.00p 1,771.50p 1,779.00p 2586544
05/04/2018 1,781.00p 1,795.00p 1,774.15p 1,794.00p 4355494
04/04/2018 1,752.50p 1,757.00p 1,725.50p 1,750.00p 5547303
03/04/2018 1,753.00p 1,764.50p 1,734.00p 1,747.00p 7683145
29/03/2018 1,825.50p 1,847.50p 1,778.50p 1,778.50p 5583950
28/03/2018 1,808.50p 1,839.00p 1,800.00p 1,839.00p 4418743
27/03/2018 1,833.50p 1,854.00p 1,822.00p 1,830.50p 3744030
26/03/2018 1,831.00p 1,832.50p 1,794.50p 1,802.00p 3574738
23/03/2018 1,837.50p 1,845.00p 1,814.00p 1,826.00p 4856170
22/03/2018 1,885.00p 1,896.50p 1,841.00p 1,852.50p 3547955
21/03/2018 1,914.50p 1,918.50p 1,888.50p 1,897.00p 3609195
20/03/2018 1,893.50p 1,914.50p 1,884.50p 1,903.00p 4446549
19/03/2018 1,910.50p 1,925.25p 1,871.50p 1,878.50p 4194937
16/03/2018 1,942.50p 1,947.00p 1,911.50p 1,913.50p 10435119
15/03/2018 1,937.00p 1,958.50p 1,933.50p 1,943.50p 5785452
14/03/2018 1,920.00p 1,955.50p 1,897.00p 1,918.00p 11361823
13/03/2018 1,842.00p 1,850.00p 1,819.00p 1,825.50p 4068933
12/03/2018 1,857.50p 1,861.00p 1,838.50p 1,847.50p 2424871
09/03/2018 1,837.50p 1,847.50p 1,832.50p 1,846.50p 2637336
08/03/2018 1,822.50p 1,839.85p 1,817.00p 1,837.50p 2540090
07/03/2018 1,801.50p 1,826.00p 1,798.00p 1,822.50p 2948726
06/03/2018 1,818.00p 1,829.50p 1,805.00p 1,805.00p 2990963
05/03/2018 1,780.50p 1,799.81p 1,776.50p 1,797.50p 3450253
02/03/2018 1,812.00p 1,826.00p 1,783.50p 1,790.50p 4310999
01/03/2018 1,823.00p 1,837.50p 1,820.50p 1,830.00p 3325864
28/02/2018 1,831.50p 1,857.75p 1,828.50p 1,830.50p 4973250
27/02/2018 1,859.00p 1,863.00p 1,831.00p 1,841.00p 3141595
26/02/2018 1,842.50p 1,847.57p 1,826.50p 1,839.00p 2274020
23/02/2018 1,847.00p 1,849.50p 1,821.00p 1,832.50p 2446969
22/02/2018 1,847.50p 1,851.50p 1,825.00p 1,843.50p 2416781
21/02/2018 1,832.00p 1,864.00p 1,825.50p 1,853.00p 2626781
20/02/2018 1,835.50p 1,846.50p 1,827.50p 1,844.00p 2595101
19/02/2018 1,851.00p 1,851.00p 1,819.00p 1,827.00p 2017076
16/02/2018 1,842.00p 1,848.00p 1,826.00p 1,839.00p 3122717
15/02/2018 1,829.50p 1,853.50p 1,822.50p 1,825.00p 4616219
14/02/2018 1,822.00p 1,828.00p 1,791.00p 1,813.00p 4767370
13/02/2018 1,796.50p 1,809.00p 1,793.00p 1,799.00p 4289104
12/02/2018 1,793.00p 1,813.50p 1,786.50p 1,799.50p 5342102
09/02/2018 1,783.50p 1,791.00p 1,747.50p 1,770.00p 5736602
08/02/2018 1,823.50p 1,841.50p 1,786.00p 1,791.00p 5514630
07/02/2018 1,790.00p 1,853.00p 1,780.50p 1,835.50p 7551178
06/02/2018 1,787.00p 1,809.00p 1,769.00p 1,772.00p 8465597
05/02/2018 1,867.00p 1,867.00p 1,831.00p 1,845.50p 6530907
02/02/2018 1,892.50p 1,906.50p 1,883.50p 1,885.50p 3967099
01/02/2018 1,919.00p 1,935.00p 1,887.00p 1,900.00p 3795210
31/01/2018 1,914.50p 1,917.50p 1,900.50p 1,906.00p 4905929
30/01/2018 1,921.00p 1,929.00p 1,899.50p 1,909.00p 3292615
29/01/2018 1,920.50p 1,949.00p 1,920.00p 1,937.00p 3562683
26/01/2018 1,922.50p 1,928.00p 1,908.15p 1,919.50p 4745129
25/01/2018 1,938.00p 1,938.00p 1,905.50p 1,916.00p 4112029
24/01/2018 1,945.00p 1,955.00p 1,936.50p 1,936.50p 4049692
23/01/2018 1,964.00p 1,964.50p 1,939.49p 1,946.50p 3929885
22/01/2018 1,970.50p 1,980.50p 1,957.00p 1,958.00p 3066945
19/01/2018 1,975.00p 1,992.50p 1,971.50p 1,981.00p 3330192
18/01/2018 1,980.00p 1,985.12p 1,969.50p 1,979.50p 2817105
17/01/2018 1,961.50p 1,984.69p 1,959.50p 1,977.50p 3191290
16/01/2018 1,968.00p 1,981.50p 1,958.00p 1,966.00p 3525660
15/01/2018 1,971.00p 1,979.00p 1,961.00p 1,964.00p 2106231
12/01/2018 1,978.50p 1,984.00p 1,968.50p 1,973.50p 3119559
11/01/2018 1,968.50p 1,975.00p 1,953.00p 1,971.50p 3253848
10/01/2018 1,902.50p 1,970.50p 1,901.00p 1,970.50p 5277309
09/01/2018 1,909.50p 1,912.00p 1,880.50p 1,908.00p 4205449
08/01/2018 1,923.50p 1,928.50p 1,896.50p 1,904.00p 3617612
05/01/2018 1,911.00p 1,920.50p 1,900.00p 1,920.50p 4115468
04/01/2018 1,896.00p 1,901.00p 1,884.50p 1,898.00p 3758063
03/01/2018 1,879.50p 1,895.50p 1,868.50p 1,885.00p 2762571
02/01/2018 1,910.00p 1,934.00p 1,874.00p 1,882.00p 3145362
29/12/2017 1,879.50p 1,907.00p 1,872.50p 1,905.50p 1399007
28/12/2017 1,887.50p 1,894.00p 1,874.00p 1,882.00p 1697114
27/12/2017 1,881.50p 1,889.50p 1,867.50p 1,884.50p 2508508
22/12/2017 1,869.50p 1,896.00p 1,869.50p 1,887.00p 1390874
21/12/2017 1,862.00p 1,888.50p 1,850.00p 1,880.00p 4251575
20/12/2017 1,870.00p 1,883.00p 1,859.00p 1,861.00p 3991644
19/12/2017 1,888.50p 1,896.75p 1,869.00p 1,871.00p 3692312
18/12/2017 1,857.50p 1,893.00p 1,851.00p 1,888.50p 4077444
15/12/2017 1,843.00p 1,850.00p 1,831.00p 1,847.50p 5946115
14/12/2017 1,830.50p 1,888.50p 1,829.50p 1,843.50p 5089011
13/12/2017 1,831.00p 1,841.00p 1,821.50p 1,836.50p 6113424
12/12/2017 1,844.50p 1,845.50p 1,821.50p 1,828.00p 5794099
11/12/2017 1,838.50p 1,854.00p 1,831.00p 1,839.00p 4063750
08/12/2017 1,806.00p 1,842.00p 1,789.22p 1,835.00p 3565393
07/12/2017 1,820.00p 1,839.00p 1,801.50p 1,803.50p 5496090
06/12/2017 1,796.50p 1,816.00p 1,782.50p 1,810.50p 4001558
05/12/2017 1,830.50p 1,838.50p 1,804.00p 1,809.00p 3909595
04/12/2017 1,837.00p 1,845.50p 1,826.00p 1,830.50p 4021420
01/12/2017 1,864.00p 1,864.00p 1,815.00p 1,815.00p 6402534
30/11/2017 1,897.00p 1,908.50p 1,857.50p 1,859.00p 7516707
29/11/2017 1,894.00p 1,905.85p 1,889.00p 1,900.00p 4435068
28/11/2017 1,887.50p 1,901.00p 1,875.50p 1,897.00p 3417155
27/11/2017 1,875.00p 1,913.00p 1,875.00p 1,888.50p 4070141
24/11/2017 1,876.50p 1,893.00p 1,870.00p 1,883.00p 2738576
23/11/2017 1,869.50p 1,886.00p 1,865.00p 1,882.50p 3553372
22/11/2017 1,915.00p 1,917.00p 1,875.50p 1,877.00p 3732501
21/11/2017 1,895.00p 1,933.50p 1,886.00p 1,915.00p 4516820
20/11/2017 1,878.50p 1,891.10p 1,876.00p 1,882.00p 2316502
17/11/2017 1,879.50p 1,898.00p 1,873.00p 1,889.50p 4639361
16/11/2017 1,850.00p 1,889.50p 1,837.00p 1,880.00p 10913686
15/11/2017 1,840.50p 1,870.00p 1,836.50p 1,860.00p 4274745
14/11/2017 1,860.00p 1,866.00p 1,848.00p 1,852.00p 3480039
13/11/2017 1,855.00p 1,870.00p 1,845.00p 1,858.00p 4731509
10/11/2017 1,845.00p 1,851.50p 1,831.00p 1,845.50p 4335778
09/11/2017 1,836.50p 1,850.00p 1,828.00p 1,838.50p 3867171
08/11/2017 1,846.00p 1,846.00p 1,829.00p 1,836.50p 4113224
07/11/2017 1,860.00p 1,875.50p 1,842.00p 1,846.00p 3295676
06/11/2017 1,865.50p 1,869.00p 1,840.30p 1,856.00p 2931146
03/11/2017 1,866.00p 1,884.00p 1,857.00p 1,868.00p 3413110
02/11/2017 1,847.00p 1,869.89p 1,841.50p 1,867.00p 4817755
01/11/2017 1,860.00p 1,869.00p 1,847.00p 1,849.50p 10726004
31/10/2017 1,841.00p 1,855.50p 1,836.50p 1,852.00p 3394277
30/10/2017 1,865.00p 1,872.50p 1,845.00p 1,847.50p 3320106
27/10/2017 1,879.00p 1,880.00p 1,855.00p 1,862.50p 4415884
26/10/2017 1,845.00p 1,872.00p 1,840.00p 1,870.50p 4628108

*Close Price adjusted for both dividends and splits