Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/09/2025 1,024.00p 1,033.50p 1,020.00p 1,030.00p 2626744
19/09/2025 1,048.50p 1,048.50p 1,019.00p 1,027.00p 10956308
18/09/2025 1,021.50p 1,040.15p 1,021.00p 1,039.00p 6939323
17/09/2025 999.00p 1,025.50p 994.00p 1,020.00p 6012237
16/09/2025 1,030.00p 1,030.00p 1,030.00p 1,002.50p 4158977
15/09/2025 1,030.00p 1,040.50p 1,021.50p 1,030.00p 9524836
12/09/2025 1,034.50p 1,038.50p 1,017.25p 1,024.50p 3889565
11/09/2025 997.80p 1,027.00p 997.80p 1,030.00p 4684884
10/09/2025 997.80p 1,029.00p 995.80p 1,027.00p 10280980
09/09/2025 985.00p 998.60p 984.60p 993.60p 3777189
08/09/2025 981.20p 981.60p 971.80p 982.40p 2813673
05/09/2025 985.80p 990.00p 970.40p 975.60p 4008143
04/09/2025 968.20p 977.20p 965.00p 978.20p 3665328
03/09/2025 962.00p 976.20p 955.60p 972.20p 4869701
02/09/2025 985.40p 992.80p 974.60p 975.20p 7593967
01/09/2025 985.40p 991.80p 983.40p 991.80p 2801673
29/08/2025 966.20p 992.60p 962.80p 988.60p 5336583
28/08/2025 958.40p 973.61p 958.40p 966.40p 14874820
27/08/2025 974.40p 987.60p 951.20p 958.00p 6420962
26/08/2025 983.20p 987.41p 970.60p 974.60p 15699470
22/08/2025 998.60p 1,011.47p 995.19p 998.80p 8591633
21/08/2025 999.60p 1,009.00p 994.00p 1,007.00p 3148681
20/08/2025 989.00p 997.00p 983.00p 992.00p 7077341
19/08/2025 975.80p 991.60p 975.80p 988.60p 3034740
18/08/2025 983.80p 988.60p 978.80p 980.20p 2294599
15/08/2025 998.60p 999.60p 986.80p 987.80p 3708040
14/08/2025 984.80p 997.80p 983.20p 993.40p 3290103
13/08/2025 979.60p 984.60p 975.20p 984.40p 3712811
12/08/2025 975.00p 981.60p 972.80p 976.00p 3586768
11/08/2025 967.40p 973.40p 964.80p 968.80p 2365608
08/08/2025 962.20p 965.60p 952.80p 962.40p 3526798
07/08/2025 978.00p 980.80p 966.40p 970.40p 5155962
06/08/2025 963.60p 970.60p 958.80p 970.60p 3923485
05/08/2025 951.60p 959.54p 939.80p 958.60p 3041690
04/08/2025 948.00p 951.20p 939.80p 950.40p 7478135
01/08/2025 962.40p 963.80p 933.80p 936.60p 4058549
31/07/2025 933.60p 969.20p 933.00p 963.80p 7803216
30/07/2025 946.40p 946.60p 934.80p 938.20p 5252357
29/07/2025 938.20p 946.60p 937.80p 941.80p 3056372
28/07/2025 945.60p 948.60p 933.60p 937.60p 2943608
25/07/2025 932.60p 935.60p 923.70p 934.40p 3306465
24/07/2025 930.60p 935.60p 921.20p 935.60p 4134181
23/07/2025 918.00p 928.20p 918.00p 920.60p 9461461
22/07/2025 918.00p 920.20p 911.00p 918.00p 3459439
21/07/2025 920.80p 925.00p 916.00p 922.60p 3536027
18/07/2025 924.20p 927.00p 916.40p 920.20p 3592003
17/07/2025 921.60p 924.40p 911.80p 919.40p 3595354
16/07/2025 920.40p 929.40p 914.40p 915.00p 2751666
15/07/2025 939.20p 942.40p 923.40p 925.20p 4933623
14/07/2025 936.40p 937.20p 923.40p 933.40p 4101852
11/07/2025 926.40p 928.20p 910.80p 918.60p 3026250
10/07/2025 917.40p 925.40p 911.20p 924.00p 2896441
09/07/2025 926.60p 932.80p 909.40p 912.40p 4645551
08/07/2025 901.00p 924.20p 900.80p 924.20p 6491382
07/07/2025 900.20p 904.20p 895.80p 900.60p 3608214
04/07/2025 904.20p 907.86p 900.20p 902.20p 3218011
03/07/2025 911.20p 918.40p 903.80p 913.60p 4826539
02/07/2025 908.40p 914.60p 902.80p 906.40p 3745633
01/07/2025 915.60p 917.20p 903.40p 905.20p 4734108
30/06/2025 923.00p 923.00p 907.40p 912.60p 4163965
27/06/2025 928.00p 933.20p 912.80p 920.80p 3463270
26/06/2025 928.00p 939.00p 924.00p 927.20p 8326367
25/06/2025 922.00p 922.80p 912.00p 918.20p 7311815
24/06/2025 920.00p 923.20p 907.80p 909.80p 12134994
23/06/2025 891.00p 900.25p 888.00p 895.20p 2145117
20/06/2025 888.80p 900.40p 886.00p 894.20p 7141880
19/06/2025 880.20p 892.40p 875.20p 882.20p 3912899
18/06/2025 900.40p 906.12p 890.40p 890.40p 5388618
17/06/2025 894.20p 903.20p 893.60p 898.00p 5338314
16/06/2025 897.00p 907.30p 895.40p 904.20p 8332298
13/06/2025 878.40p 888.80p 873.20p 887.60p 5975492
12/06/2025 889.00p 894.40p 880.20p 893.00p 5243481
11/06/2025 886.80p 904.20p 886.80p 898.80p 6859382
10/06/2025 879.40p 888.20p 872.40p 875.80p 4460212
09/06/2025 884.00p 885.80p 879.20p 880.00p 4701368
06/06/2025 872.40p 879.60p 867.80p 877.00p 4897023
05/06/2025 854.80p 870.40p 854.00p 868.40p 4832665
04/06/2025 857.20p 859.80p 850.60p 857.00p 3688204
03/06/2025 855.40p 858.60p 839.20p 855.80p 6415043
02/06/2025 838.00p 850.60p 838.00p 845.20p 4966086
30/05/2025 847.00p 851.40p 843.20p 844.80p 9286337
29/05/2025 840.00p 851.40p 838.40p 846.00p 4193691
28/05/2025 832.40p 841.80p 830.80p 833.20p 4017564
27/05/2025 829.40p 841.20p 828.40p 838.20p 3908612
23/05/2025 842.00p 849.20p 810.80p 826.40p 6911502
22/05/2025 844.20p 851.60p 838.60p 850.80p 7103926
21/05/2025 858.80p 860.20p 850.00p 854.80p 4789879
20/05/2025 864.80p 868.20p 855.40p 863.20p 4836979
19/05/2025 868.20p 871.80p 858.00p 866.40p 8792406
16/05/2025 877.20p 880.00p 867.80p 870.20p 5165865
15/05/2025 859.80p 875.60p 856.40p 873.40p 4574870
14/05/2025 880.00p 880.60p 867.00p 868.00p 11107368
13/05/2025 857.00p 886.00p 855.20p 873.80p 5717809
12/05/2025 849.00p 873.20p 848.40p 871.20p 7226465
09/05/2025 828.40p 836.40p 819.80p 835.60p 3666281
08/05/2025 833.60p 842.00p 828.60p 830.60p 5221720
07/05/2025 825.00p 833.00p 821.20p 828.60p 4440808
06/05/2025 817.80p 823.80p 806.00p 815.00p 4948386
02/05/2025 815.00p 826.00p 812.60p 819.20p 5046247
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

*Close Price adjusted for both dividends and splits