Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/05/2019 1,631.50p 1,637.00p 1,590.08p 1,629.00p 3461666
14/05/2019 1,602.00p 1,618.00p 1,597.00p 1,618.00p 4527661
13/05/2019 1,618.00p 1,618.00p 1,584.00p 1,590.50p 3949323
10/05/2019 1,630.00p 1,640.50p 1,599.00p 1,612.00p 4666415
09/05/2019 1,637.00p 1,644.00p 1,606.50p 1,610.50p 5517658
08/05/2019 1,671.50p 1,676.00p 1,641.50p 1,659.00p 9551024
07/05/2019 1,731.00p 1,734.00p 1,668.50p 1,675.00p 5370751
03/05/2019 1,743.00p 1,748.00p 1,733.00p 1,738.50p 2068924
02/05/2019 1,724.00p 1,757.50p 1,721.13p 1,742.00p 2300262
01/05/2019 1,753.00p 1,764.50p 1,736.00p 1,744.00p 1254083
30/04/2019 1,749.50p 1,758.50p 1,732.50p 1,735.00p 3345571
29/04/2019 1,754.00p 1,760.50p 1,740.00p 1,751.00p 3768954
26/04/2019 1,751.50p 1,755.30p 1,736.00p 1,744.00p 6480664
25/04/2019 1,756.00p 1,760.00p 1,733.50p 1,749.50p 3952172
24/04/2019 1,779.00p 1,787.00p 1,758.00p 1,765.00p 4346240
23/04/2019 1,780.00p 1,790.29p 1,773.50p 1,789.00p 5134607
18/04/2019 1,760.00p 1,783.50p 1,760.00p 1,780.00p 3661329
17/04/2019 1,750.00p 1,784.50p 1,744.50p 1,776.50p 6073826
16/04/2019 1,704.00p 1,748.50p 1,701.71p 1,748.50p 5757547
15/04/2019 1,677.50p 1,704.50p 1,672.00p 1,702.00p 4727727
12/04/2019 1,677.00p 1,680.09p 1,659.50p 1,672.00p 3436396
11/04/2019 1,647.50p 1,673.00p 1,646.50p 1,670.00p 3418333
10/04/2019 1,667.50p 1,668.00p 1,647.50p 1,649.00p 3915104
09/04/2019 1,657.00p 1,694.00p 1,652.50p 1,659.50p 4142491
08/04/2019 1,672.50p 1,678.50p 1,659.00p 1,663.00p 4448845
05/04/2019 1,633.50p 1,692.00p 1,633.50p 1,680.50p 6135081
04/04/2019 1,639.50p 1,642.00p 1,625.20p 1,636.50p 3590427
03/04/2019 1,617.50p 1,652.00p 1,614.00p 1,642.50p 6406467
02/04/2019 1,564.00p 1,613.00p 1,564.00p 1,605.50p 6501508
01/04/2019 1,550.00p 1,573.50p 1,550.00p 1,557.00p 5680619
29/03/2019 1,542.00p 1,552.20p 1,533.00p 1,537.50p 5617567
28/03/2019 1,538.00p 1,542.00p 1,513.00p 1,525.00p 4130642
27/03/2019 1,552.50p 1,571.00p 1,540.00p 1,560.50p 3414901
26/03/2019 1,550.00p 1,552.50p 1,533.50p 1,546.00p 3166172
25/03/2019 1,547.00p 1,560.00p 1,536.00p 1,544.00p 3328914
22/03/2019 1,613.00p 1,617.50p 1,553.00p 1,559.50p 4541415
21/03/2019 1,600.50p 1,619.00p 1,589.50p 1,612.00p 4509469
20/03/2019 1,622.00p 1,636.00p 1,611.00p 1,612.00p 4279209
19/03/2019 1,629.50p 1,642.50p 1,622.50p 1,626.50p 3584986
18/03/2019 1,630.00p 1,644.00p 1,626.00p 1,634.50p 3675186
15/03/2019 1,587.00p 1,629.00p 1,581.50p 1,624.50p 9220244
14/03/2019 1,545.00p 1,599.50p 1,544.00p 1,583.50p 6161178
13/03/2019 1,530.00p 1,553.00p 1,508.00p 1,547.50p 4977173
12/03/2019 1,540.00p 1,545.00p 1,520.50p 1,530.00p 4156742
11/03/2019 1,534.00p 1,545.50p 1,529.00p 1,536.00p 3629650
08/03/2019 1,541.00p 1,541.00p 1,511.00p 1,517.50p 5942888
07/03/2019 1,605.00p 1,605.00p 1,552.50p 1,559.50p 5332196
06/03/2019 1,612.50p 1,614.50p 1,591.50p 1,607.00p 3680120
05/03/2019 1,619.00p 1,637.50p 1,615.00p 1,626.00p 4097054
04/03/2019 1,617.00p 1,634.00p 1,610.50p 1,619.50p 4241784
01/03/2019 1,604.50p 1,623.50p 1,596.00p 1,606.00p 3774781
28/02/2019 1,563.00p 1,594.00p 1,556.50p 1,590.00p 4739408
27/02/2019 1,564.00p 1,575.00p 1,559.00p 1,572.50p 3199281
26/02/2019 1,571.00p 1,582.50p 1,554.50p 1,578.00p 3616676
25/02/2019 1,546.00p 1,588.00p 1,543.00p 1,583.00p 4972825
22/02/2019 1,535.00p 1,551.00p 1,529.50p 1,535.00p 3201714
21/02/2019 1,540.00p 1,540.00p 1,523.00p 1,530.00p 2755500
20/02/2019 1,529.50p 1,542.50p 1,522.00p 1,536.00p 2908938
19/02/2019 1,526.00p 1,536.00p 1,511.50p 1,521.00p 3027471
18/02/2019 1,533.50p 1,539.50p 1,529.17p 1,533.00p 1768310
15/02/2019 1,520.50p 1,545.54p 1,499.50p 1,532.50p 4015326
14/02/2019 1,538.00p 1,547.00p 1,516.50p 1,517.00p 2901446
13/02/2019 1,538.00p 1,546.00p 1,521.50p 1,537.50p 2971174
12/02/2019 1,527.50p 1,536.00p 1,513.00p 1,520.00p 3030641
11/02/2019 1,493.50p 1,511.50p 1,484.00p 1,510.00p 3066618
08/02/2019 1,515.00p 1,520.50p 1,475.00p 1,478.00p 4976415
07/02/2019 1,547.00p 1,550.50p 1,518.50p 1,518.50p 4321568
06/02/2019 1,530.00p 1,552.00p 1,523.50p 1,548.00p 3445650
05/02/2019 1,510.50p 1,541.00p 1,497.50p 1,537.50p 4018456
04/02/2019 1,508.00p 1,516.00p 1,500.00p 1,514.00p 3596493
01/02/2019 1,488.50p 1,515.00p 1,480.00p 1,512.50p 4035016
31/01/2019 1,494.00p 1,517.00p 1,473.50p 1,485.50p 5176137
30/01/2019 1,486.00p 1,506.50p 1,469.00p 1,494.00p 3550755
29/01/2019 1,494.00p 1,496.50p 1,473.00p 1,481.00p 3799995
28/01/2019 1,499.50p 1,509.00p 1,479.00p 1,486.00p 3269153
25/01/2019 1,501.50p 1,510.50p 1,497.50p 1,505.00p 3016670
24/01/2019 1,489.50p 1,502.50p 1,479.00p 1,497.50p 3729768
23/01/2019 1,500.00p 1,502.50p 1,484.00p 1,487.50p 4833123
22/01/2019 1,494.50p 1,507.50p 1,484.50p 1,502.00p 3206875
21/01/2019 1,504.50p 1,512.50p 1,496.25p 1,503.00p 2609401
18/01/2019 1,461.50p 1,517.00p 1,461.50p 1,503.00p 6551227
17/01/2019 1,456.50p 1,456.50p 1,425.00p 1,449.00p 3208306
16/01/2019 1,449.50p 1,474.50p 1,449.00p 1,467.00p 3877976
15/01/2019 1,469.00p 1,469.50p 1,433.00p 1,449.00p 3338662
14/01/2019 1,445.50p 1,445.50p 1,421.00p 1,440.50p 4127834
11/01/2019 1,459.50p 1,476.50p 1,443.50p 1,447.00p 3862570
10/01/2019 1,425.00p 1,452.00p 1,410.50p 1,449.50p 3254040
09/01/2019 1,434.50p 1,451.00p 1,401.00p 1,429.50p 5530215
08/01/2019 1,395.00p 1,435.00p 1,395.00p 1,425.50p 4185929
07/01/2019 1,390.00p 1,409.00p 1,383.50p 1,394.50p 5181312
04/01/2019 1,357.00p 1,392.50p 1,356.25p 1,384.00p 6333757
03/01/2019 1,359.50p 1,375.00p 1,335.00p 1,340.00p 5712209
02/01/2019 1,387.50p 1,387.50p 1,347.00p 1,373.00p 4794519
31/12/2018 1,401.50p 1,415.00p 1,387.00p 1,402.00p 2062262
28/12/2018 1,354.00p 1,397.50p 1,342.50p 1,389.50p 4067657
27/12/2018 1,385.00p 1,390.50p 1,324.99p 1,344.00p 4237913
24/12/2018 1,350.00p 1,377.00p 1,343.50p 1,368.00p 1445657
21/12/2018 1,397.00p 1,411.50p 1,350.50p 1,360.00p 13069045
20/12/2018 1,384.50p 1,418.00p 1,372.50p 1,399.00p 6323405
19/12/2018 1,386.50p 1,416.00p 1,382.00p 1,408.00p 5038640
18/12/2018 1,395.50p 1,427.00p 1,378.50p 1,388.00p 5473309
17/12/2018 1,419.50p 1,419.50p 1,390.00p 1,394.00p 4532319
14/12/2018 1,411.00p 1,417.00p 1,386.00p 1,415.50p 4302177
13/12/2018 1,430.50p 1,448.50p 1,420.50p 1,426.50p 3782248
12/12/2018 1,397.50p 1,443.16p 1,393.00p 1,434.50p 5878806
11/12/2018 1,420.50p 1,432.00p 1,386.00p 1,412.50p 5301653
10/12/2018 1,422.00p 1,438.82p 1,407.00p 1,407.00p 7447050
07/12/2018 1,420.00p 1,457.50p 1,420.00p 1,422.50p 7170077
06/12/2018 1,490.50p 1,494.61p 1,384.00p 1,410.00p 13749067
05/12/2018 1,530.00p 1,535.50p 1,498.99p 1,504.50p 4594901
04/12/2018 1,566.50p 1,577.73p 1,541.50p 1,546.50p 3623283
03/12/2018 1,575.50p 1,621.00p 1,562.00p 1,568.00p 5964812
30/11/2018 1,545.50p 1,548.00p 1,527.50p 1,540.50p 7265605
29/11/2018 1,564.50p 1,570.50p 1,548.50p 1,548.50p 3665730
28/11/2018 1,556.50p 1,564.00p 1,538.00p 1,550.00p 3360393
27/11/2018 1,575.00p 1,583.50p 1,540.50p 1,553.50p 4195096
26/11/2018 1,542.00p 1,582.00p 1,535.50p 1,575.00p 5990024
23/11/2018 1,509.00p 1,531.00p 1,501.50p 1,518.50p 2832446
22/11/2018 1,547.50p 1,548.50p 1,507.50p 1,511.50p 4016548
21/11/2018 1,544.50p 1,557.50p 1,524.00p 1,555.50p 3865154
20/11/2018 1,553.00p 1,557.61p 1,511.00p 1,523.50p 5275295
19/11/2018 1,558.50p 1,580.50p 1,553.00p 1,566.50p 5142775
16/11/2018 1,601.50p 1,617.50p 1,552.75p 1,557.50p 4791077
15/11/2018 1,622.50p 1,643.50p 1,567.50p 1,592.00p 5697274
14/11/2018 1,617.50p 1,649.50p 1,595.00p 1,613.00p 5732086
13/11/2018 1,595.50p 1,621.00p 1,589.90p 1,616.00p 5908669
12/11/2018 1,616.00p 1,620.00p 1,588.50p 1,590.00p 3177465
09/11/2018 1,606.50p 1,615.00p 1,587.50p 1,604.00p 4695464
08/11/2018 1,607.00p 1,614.00p 1,592.00p 1,610.00p 5123183
07/11/2018 1,589.00p 1,600.00p 1,580.00p 1,590.50p 3880983
06/11/2018 1,596.50p 1,598.00p 1,556.00p 1,575.50p 3626053
05/11/2018 1,617.00p 1,617.75p 1,585.00p 1,591.00p 3620086
02/11/2018 1,597.00p 1,652.00p 1,597.00p 1,615.50p 8675479
01/11/2018 1,564.00p 1,593.50p 1,549.50p 1,567.00p 4268717
31/10/2018 1,547.50p 1,583.00p 1,546.50p 1,570.50p 7227845
30/10/2018 1,535.00p 1,536.50p 1,504.50p 1,526.00p 2862733
29/10/2018 1,505.00p 1,556.50p 1,500.50p 1,527.00p 4524719
26/10/2018 1,487.00p 1,498.50p 1,456.00p 1,496.50p 5142407
25/10/2018 1,483.50p 1,512.44p 1,479.00p 1,506.50p 5743527
24/10/2018 1,513.00p 1,518.00p 1,494.00p 1,495.00p 4883985
23/10/2018 1,485.00p 1,512.00p 1,478.50p 1,505.00p 8547808
22/10/2018 1,521.50p 1,534.00p 1,504.50p 1,505.00p 7232164
19/10/2018 1,530.00p 1,534.50p 1,492.50p 1,499.50p 9615594
18/10/2018 1,549.50p 1,556.50p 1,526.00p 1,527.50p 5461233
17/10/2018 1,567.50p 1,574.00p 1,547.00p 1,555.50p 4874471
16/10/2018 1,569.00p 1,573.00p 1,553.00p 1,558.50p 8528728
15/10/2018 1,581.50p 1,587.00p 1,561.50p 1,568.50p 5688869
12/10/2018 1,609.50p 1,610.00p 1,585.00p 1,587.50p 6153827
11/10/2018 1,612.50p 1,616.00p 1,580.50p 1,582.00p 9105067
10/10/2018 1,668.50p 1,685.20p 1,646.00p 1,646.00p 5114498
09/10/2018 1,669.50p 1,679.50p 1,651.00p 1,663.50p 4139287
08/10/2018 1,697.00p 1,702.50p 1,667.50p 1,667.50p 4026932
05/10/2018 1,720.50p 1,721.50p 1,694.35p 1,695.00p 3773636
04/10/2018 1,737.50p 1,745.50p 1,723.50p 1,726.00p 3404995
03/10/2018 1,718.00p 1,735.50p 1,712.50p 1,730.00p 3352003
02/10/2018 1,730.00p 1,730.00p 1,701.50p 1,713.50p 4932041
01/10/2018 1,755.00p 1,762.30p 1,733.50p 1,745.00p 4088266
28/09/2018 1,781.50p 1,793.00p 1,744.00p 1,759.50p 5220884
27/09/2018 1,791.00p 1,808.00p 1,773.50p 1,797.00p 6267568
26/09/2018 1,802.00p 1,814.20p 1,796.00p 1,805.00p 3329563
25/09/2018 1,799.00p 1,812.00p 1,796.50p 1,801.00p 2559625
24/09/2018 1,808.00p 1,819.50p 1,796.50p 1,800.00p 3681119
21/09/2018 1,770.50p 1,814.50p 1,770.47p 1,814.50p 9528975
20/09/2018 1,728.50p 1,767.00p 1,723.50p 1,763.50p 5464720
19/09/2018 1,672.00p 1,725.50p 1,668.50p 1,725.50p 6270154
18/09/2018 1,686.00p 1,689.00p 1,662.50p 1,664.00p 5637348
17/09/2018 1,698.00p 1,706.50p 1,678.50p 1,681.00p 4574551
14/09/2018 1,702.00p 1,711.50p 1,693.50p 1,705.50p 3342929
13/09/2018 1,684.00p 1,694.50p 1,678.00p 1,693.50p 4066747
12/09/2018 1,687.00p 1,688.00p 1,671.00p 1,679.50p 4527894
11/09/2018 1,690.50p 1,691.50p 1,658.00p 1,679.50p 3603107
10/09/2018 1,684.00p 1,698.50p 1,670.00p 1,688.50p 2695515
07/09/2018 1,708.00p 1,708.00p 1,669.00p 1,681.00p 4029015
06/09/2018 1,704.00p 1,723.00p 1,697.50p 1,700.50p 3828343
05/09/2018 1,720.50p 1,726.50p 1,705.50p 1,710.50p 3642085
04/09/2018 1,755.50p 1,762.50p 1,725.50p 1,727.50p 3428467
03/09/2018 1,738.50p 1,758.50p 1,738.50p 1,749.50p 2307042
31/08/2018 1,733.00p 1,750.00p 1,731.50p 1,735.00p 5165764
30/08/2018 1,752.00p 1,757.50p 1,737.50p 1,738.00p 3101189
29/08/2018 1,762.00p 1,778.00p 1,740.00p 1,745.00p 2936116
28/08/2018 1,769.50p 1,769.50p 1,743.00p 1,759.50p 3112828
24/08/2018 1,732.00p 1,751.67p 1,729.00p 1,735.00p 1732884
23/08/2018 1,737.50p 1,737.50p 1,725.30p 1,731.50p 4506759
22/08/2018 1,735.00p 1,758.00p 1,728.50p 1,751.00p 3787443
21/08/2018 1,727.00p 1,743.00p 1,717.50p 1,742.00p 3206538
20/08/2018 1,720.00p 1,737.00p 1,714.00p 1,731.00p 3053031
17/08/2018 1,732.50p 1,738.50p 1,705.50p 1,719.00p 2620127
16/08/2018 1,713.50p 1,737.00p 1,708.50p 1,734.00p 3672468
15/08/2018 1,758.50p 1,761.50p 1,696.50p 1,703.50p 5418086
14/08/2018 1,786.00p 1,791.00p 1,741.50p 1,751.50p 3643458
13/08/2018 1,788.00p 1,791.50p 1,769.00p 1,784.00p 3079901
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

*Close Price adjusted for both dividends and splits