Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/01/2016 2,334.83p 2,351.65p 2,325.31p 2,325.31p 449775
07/01/2016 2,336.29p 2,350.19p 2,306.29p 2,329.70p 496882
06/01/2016 2,394.09p 2,394.09p 2,365.26p 2,383.12p 403700
05/01/2016 2,372.14p 2,397.02p 2,358.53p 2,388.97p 435882
04/01/2016 2,429.95p 2,429.95p 2,339.22p 2,349.46p 575362
31/12/2015 2,443.85p 2,478.97p 2,441.65p 2,463.60p 230846
30/12/2015 2,463.60p 2,475.31p 2,450.43p 2,458.48p 275739
29/12/2015 2,431.41p 2,480.43p 2,423.36p 2,473.85p 445714
24/12/2015 2,414.58p 2,414.58p 2,404.34p 2,413.85p 37726
23/12/2015 2,399.95p 2,407.26p 2,383.85p 2,402.14p 281980
22/12/2015 2,396.29p 2,416.78p 2,377.26p 2,395.56p 434604
21/12/2015 2,375.07p 2,419.70p 2,366.98p 2,386.78p 758128
18/12/2015 2,443.12p 2,465.80p 2,360.43p 2,370.68p 3744190
17/12/2015 2,476.77p 2,489.21p 2,457.75p 2,462.14p 617824
16/12/2015 2,453.36p 2,463.60p 2,431.41p 2,447.51p 440432
15/12/2015 2,409.46p 2,454.09p 2,382.39p 2,442.38p 646347
14/12/2015 2,413.85p 2,424.09p 2,385.31p 2,395.56p 510423
11/12/2015 2,459.21p 2,459.21p 2,397.02p 2,399.21p 718067
10/12/2015 2,560.19p 2,560.19p 2,443.12p 2,459.21p 814075
09/12/2015 2,617.99p 2,617.99p 2,554.33p 2,558.72p 477517
08/12/2015 2,643.60p 2,647.99p 2,589.45p 2,605.55p 377815
07/12/2015 2,648.72p 2,650.18p 2,631.01p 2,640.67p 379977
04/12/2015 2,623.11p 2,637.75p 2,597.50p 2,637.75p 529099
03/12/2015 2,640.67p 2,661.89p 2,605.55p 2,623.84p 680025
02/12/2015 2,645.79p 2,656.04p 2,634.82p 2,643.60p 785502
01/12/2015 2,631.89p 2,641.55p 2,617.99p 2,634.09p 566465
30/11/2015 2,640.67p 2,659.70p 2,608.48p 2,613.60p 9639263
27/11/2015 2,639.94p 2,647.26p 2,615.80p 2,636.28p 609051
26/11/2015 2,651.65p 2,654.57p 2,628.23p 2,643.60p 328658
25/11/2015 2,623.11p 2,648.72p 2,605.48p 2,641.40p 521334
24/11/2015 2,661.16p 2,661.16p 2,571.16p 2,607.01p 667910
23/11/2015 2,636.28p 2,673.60p 2,622.37p 2,658.96p 508154
20/11/2015 2,624.58p 2,645.06p 2,610.67p 2,641.40p 373495
19/11/2015 2,634.09p 2,637.01p 2,613.16p 2,634.09p 378905
18/11/2015 2,650.18p 2,653.11p 2,599.70p 2,610.67p 400854
17/11/2015 2,634.09p 2,661.89p 2,631.16p 2,645.79p 596947
16/11/2015 2,582.87p 2,618.72p 2,564.87p 2,618.72p 413882
13/11/2015 2,616.53p 2,645.79p 2,581.41p 2,601.89p 612951
12/11/2015 2,647.26p 2,669.21p 2,621.65p 2,621.65p 289251
11/11/2015 2,616.53p 2,654.57p 2,616.53p 2,651.65p 313632
10/11/2015 2,619.45p 2,637.75p 2,596.77p 2,621.65p 526292
09/11/2015 2,583.60p 2,637.75p 2,581.19p 2,616.53p 536706
06/11/2015 2,567.50p 2,617.26p 2,567.50p 2,593.11p 325333
05/11/2015 2,536.04p 2,586.82p 2,527.26p 2,568.24p 530951
04/11/2015 2,526.53p 2,535.31p 2,506.04p 2,523.60p 374061
03/11/2015 2,544.09p 2,544.09p 2,502.38p 2,514.82p 298245
02/11/2015 2,535.31p 2,547.75p 2,507.50p 2,544.09p 290829
30/10/2015 2,558.72p 2,565.31p 2,529.46p 2,538.97p 338446
29/10/2015 2,546.28p 2,567.50p 2,531.65p 2,553.60p 356458
28/10/2015 2,559.45p 2,581.41p 2,553.60p 2,571.16p 319806
27/10/2015 2,559.45p 2,571.16p 2,546.28p 2,564.58p 889287
26/10/2015 2,602.62p 2,604.82p 2,554.33p 2,559.45p 483268
23/10/2015 2,590.92p 2,609.21p 2,585.80p 2,602.62p 291670
22/10/2015 2,547.02p 2,588.72p 2,544.82p 2,579.21p 235438
21/10/2015 2,551.41p 2,565.09p 2,523.60p 2,559.45p 353591
20/10/2015 2,517.02p 2,556.53p 2,509.11p 2,536.04p 469670
19/10/2015 2,458.48p 2,537.50p 2,438.73p 2,522.87p 402051
16/10/2015 2,346.53p 2,455.55p 2,333.22p 2,451.16p 472896
15/10/2015 2,290.19p 2,332.63p 2,276.29p 2,325.31p 289935
14/10/2015 2,260.92p 2,283.61p 2,252.14p 2,280.68p 290136
13/10/2015 2,244.83p 2,278.49p 2,220.68p 2,270.44p 340925
12/10/2015 2,251.41p 2,254.34p 2,233.12p 2,247.02p 272682
09/10/2015 2,307.75p 2,315.07p 2,251.41p 2,251.41p 346601
08/10/2015 2,286.53p 2,306.29p 2,271.90p 2,288.00p 361460
07/10/2015 2,347.26p 2,353.12p 2,284.34p 2,285.80p 475930
06/10/2015 2,342.87p 2,352.39p 2,322.39p 2,333.36p 362203
05/10/2015 2,352.39p 2,354.58p 2,338.48p 2,341.41p 372118
02/10/2015 2,319.46p 2,347.26p 2,289.46p 2,311.41p 365899
01/10/2015 2,313.61p 2,336.29p 2,301.17p 2,307.02p 381708
30/09/2015 2,284.34p 2,310.68p 2,277.75p 2,297.51p 506807
29/09/2015 2,282.88p 2,288.00p 2,237.51p 2,237.51p 317794
28/09/2015 2,311.41p 2,332.63p 2,299.84p 2,301.17p 251163
25/09/2015 2,290.19p 2,360.43p 2,286.53p 2,326.05p 470718
24/09/2015 2,260.92p 2,284.34p 2,244.10p 2,258.73p 236660
23/09/2015 2,252.14p 2,286.53p 2,232.39p 2,268.24p 179769
22/09/2015 2,284.34p 2,285.07p 2,233.85p 2,247.02p 269603
21/09/2015 2,265.32p 2,310.68p 2,252.14p 2,288.00p 264345
18/09/2015 2,258.73p 2,265.32p 2,231.66p 2,260.92p 739186
17/09/2015 2,262.39p 2,270.44p 2,252.88p 2,269.71p 323564
16/09/2015 2,244.83p 2,267.51p 2,239.27p 2,259.46p 242330
15/09/2015 2,233.85p 2,249.22p 2,205.32p 2,238.24p 191671
14/09/2015 2,242.63p 2,255.07p 2,221.41p 2,227.27p 212819
11/09/2015 2,223.61p 2,238.97p 2,217.02p 2,231.66p 214420
10/09/2015 2,233.12p 2,253.64p 2,211.17p 2,231.66p 242641
09/09/2015 2,228.73p 2,260.19p 2,220.39p 2,234.58p 241400
08/09/2015 2,176.05p 2,212.63p 2,159.22p 2,198.00p 241207
07/09/2015 2,160.68p 2,165.07p 2,138.73p 2,163.61p 164774
04/09/2015 2,151.90p 2,158.49p 2,132.88p 2,134.34p 242929
03/09/2015 2,117.51p 2,173.85p 2,117.51p 2,173.85p 277522
02/09/2015 2,126.29p 2,129.22p 2,088.98p 2,103.61p 331494
01/09/2015 2,124.10p 2,168.73p 2,101.78p 2,116.78p 383398
28/08/2015 2,137.27p 2,158.49p 2,124.10p 2,158.49p 371226
27/08/2015 2,100.68p 2,134.34p 2,086.05p 2,129.95p 488150
26/08/2015 2,037.76p 2,085.32p 2,006.30p 2,059.71p 464200
25/08/2015 2,001.17p 2,078.00p 1,969.71p 2,073.61p 458508
24/08/2015 2,026.78p 2,030.68p 1,932.40p 1,973.37p 757700
21/08/2015 2,110.20p 2,120.44p 2,070.69p 2,070.69p 422842
20/08/2015 2,152.63p 2,159.95p 2,124.10p 2,132.88p 351967
19/08/2015 2,195.80p 2,195.80p 2,162.15p 2,167.27p 273587
18/08/2015 2,189.22p 2,209.71p 2,189.22p 2,202.39p 172552
17/08/2015 2,202.39p 2,205.32p 2,175.32p 2,195.07p 236779
14/08/2015 2,183.37p 2,200.93p 2,167.27p 2,192.88p 144258
13/08/2015 2,143.85p 2,178.61p 2,143.85p 2,173.85p 278657
12/08/2015 2,177.51p 2,187.92p 2,107.27p 2,123.37p 445798
11/08/2015 2,180.44p 2,198.00p 2,168.00p 2,189.95p 320996
10/08/2015 2,185.56p 2,193.61p 2,159.22p 2,192.88p 168470
07/08/2015 2,207.51p 2,207.51p 2,176.78p 2,177.51p 319457
06/08/2015 2,174.59p 2,210.44p 2,170.93p 2,203.12p 376714
05/08/2015 2,170.20p 2,175.32p 2,157.02p 2,175.32p 197920
04/08/2015 2,159.22p 2,164.34p 2,131.42p 2,164.34p 637203
03/08/2015 2,165.81p 2,179.71p 2,148.24p 2,156.29p 257072
31/07/2015 2,146.05p 2,176.78p 2,122.64p 2,175.32p 302077
30/07/2015 2,172.39p 2,194.34p 2,126.29p 2,132.88p 390888
29/07/2015 2,186.29p 2,198.73p 2,161.42p 2,170.20p 387828
28/07/2015 2,162.15p 2,196.54p 2,162.15p 2,187.76p 301495
27/07/2015 2,187.02p 2,198.73p 2,149.71p 2,162.15p 309076
24/07/2015 2,210.44p 2,214.83p 2,181.90p 2,187.02p 206326
23/07/2015 2,211.90p 2,224.34p 2,194.64p 2,205.32p 204715
22/07/2015 2,207.51p 2,216.29p 2,198.00p 2,203.85p 184173
21/07/2015 2,247.75p 2,249.22p 2,220.68p 2,224.34p 337606
20/07/2015 2,251.41p 2,264.58p 2,240.44p 2,247.75p 238370
17/07/2015 2,216.29p 2,244.10p 2,201.66p 2,244.10p 306949
16/07/2015 2,176.78p 2,215.56p 2,168.00p 2,209.71p 216950
15/07/2015 2,148.98p 2,165.81p 2,147.51p 2,162.88p 168488
14/07/2015 2,154.83p 2,158.49p 2,139.46p 2,157.76p 277679
13/07/2015 2,184.83p 2,185.56p 2,141.66p 2,152.63p 588661
10/07/2015 2,159.95p 2,180.44p 2,141.66p 2,168.00p 362296
09/07/2015 2,081.66p 2,154.83p 2,067.76p 2,124.83p 673974
08/07/2015 2,124.83p 2,151.17p 2,075.65p 2,082.39p 654781
07/07/2015 2,130.68p 2,169.46p 2,110.20p 2,115.32p 243569
06/07/2015 2,138.73p 2,148.98p 2,126.29p 2,135.81p 254006
03/07/2015 2,147.51p 2,168.00p 2,143.12p 2,157.76p 203318
02/07/2015 2,184.10p 2,192.88p 2,139.46p 2,151.90p 369466
01/07/2015 2,157.76p 2,205.32p 2,148.98p 2,141.66p 395440
30/06/2015 2,129.22p 2,159.95p 2,125.56p 2,141.66p 397945
29/06/2015 2,158.49p 2,179.71p 2,140.93p 2,144.59p 354055
26/06/2015 2,201.66p 2,210.44p 2,155.59p 2,191.41p 559922
25/06/2015 2,168.73p 2,215.56p 2,162.88p 2,202.39p 316945
24/06/2015 2,180.44p 2,187.02p 2,168.73p 2,178.24p 349384
23/06/2015 2,175.32p 2,193.61p 2,170.93p 2,176.05p 292737
22/06/2015 2,149.71p 2,164.34p 2,140.93p 2,156.29p 364560
19/06/2015 2,097.76p 2,132.88p 2,083.86p 2,122.64p 684935
18/06/2015 2,076.54p 2,098.49p 2,062.64p 2,097.03p 152075
17/06/2015 2,102.88p 2,147.17p 2,087.51p 2,088.98p 538256
16/06/2015 2,094.10p 2,144.57p 2,068.49p 2,105.07p 236321
15/06/2015 2,105.07p 2,110.93p 2,091.90p 2,092.64p 396222
12/06/2015 2,121.17p 2,148.98p 2,107.27p 2,123.37p 227242
11/06/2015 2,112.39p 2,182.14p 2,102.15p 2,135.07p 280949
10/06/2015 2,025.32p 2,113.85p 2,017.27p 2,108.73p 639038
09/06/2015 2,056.05p 2,063.37p 2,022.39p 2,023.86p 500337
08/06/2015 2,099.22p 2,099.22p 2,050.20p 2,050.20p 439337
05/06/2015 2,149.71p 2,149.71p 2,091.90p 2,094.10p 279576
04/06/2015 2,156.29p 2,181.17p 2,138.73p 2,157.02p 396282
03/06/2015 2,178.24p 2,184.83p 2,157.02p 2,159.95p 402118
02/06/2015 2,222.88p 2,222.88p 2,169.46p 2,169.46p 237032
01/06/2015 2,202.39p 2,216.29p 2,191.80p 2,207.51p 186978
29/05/2015 2,206.05p 2,229.46p 2,185.56p 2,191.41p 311406
28/05/2015 2,195.07p 2,211.90p 2,188.31p 2,203.12p 241814
27/05/2015 2,220.68p 2,224.34p 2,202.54p 2,211.17p 214675
26/05/2015 2,256.53p 2,256.53p 2,198.00p 2,206.78p 326008
22/05/2015 2,241.17p 2,241.17p 2,213.36p 2,235.32p 298988
21/05/2015 2,236.78p 2,245.63p 2,209.71p 2,226.54p 362287
20/05/2015 2,297.51p 2,312.14p 2,275.56p 2,279.22p 285019
19/05/2015 2,271.90p 2,318.00p 2,268.97p 2,305.56p 376633
18/05/2015 2,254.34p 2,287.27p 2,245.56p 2,264.58p 364018
15/05/2015 2,246.29p 2,258.73p 2,230.19p 2,254.34p 411416
14/05/2015 2,214.10p 2,235.32p 2,193.87p 2,231.66p 281279
13/05/2015 2,227.27p 2,239.71p 2,201.66p 2,214.83p 289248
12/05/2015 2,262.39p 2,265.32p 2,188.49p 2,220.68p 463377
11/05/2015 2,279.22p 2,305.56p 2,261.66p 2,283.61p 252516
08/05/2015 2,291.66p 2,391.17p 2,244.83p 2,290.19p 640676
07/05/2015 2,189.22p 2,225.07p 2,147.51p 2,220.68p 355817
06/05/2015 2,179.71p 2,212.63p 2,177.98p 2,203.12p 498962
05/05/2015 2,189.95p 2,231.66p 2,183.40p 2,187.02p 317070
01/05/2015 2,185.56p 2,195.07p 2,164.34p 2,190.68p 149729
30/04/2015 2,216.29p 2,222.88p 2,174.59p 2,206.05p 353166
29/04/2015 2,210.44p 2,244.10p 2,191.41p 2,206.78p 274436
28/04/2015 2,224.34p 2,242.63p 2,194.40p 2,217.02p 250188
27/04/2015 2,250.68p 2,264.41p 2,224.34p 2,233.12p 286905
24/04/2015 2,222.88p 2,277.02p 2,205.60p 2,255.80p 443287
23/04/2015 2,189.22p 2,219.95p 2,186.29p 2,202.39p 285887
22/04/2015 2,181.90p 2,203.12p 2,146.05p 2,191.41p 312613
21/04/2015 2,145.32p 2,178.24p 2,145.32p 2,168.73p 498395
20/04/2015 2,135.07p 2,158.49p 2,113.12p 2,138.73p 323853
17/04/2015 2,143.12p 2,173.12p 2,113.12p 2,116.78p 301336
16/04/2015 2,162.88p 2,170.93p 2,128.49p 2,135.07p 375186
15/04/2015 2,164.34p 2,165.07p 2,143.85p 2,158.49p 242482
14/04/2015 2,157.02p 2,160.68p 2,135.81p 2,146.78p 249369
13/04/2015 2,162.15p 2,168.73p 2,139.46p 2,154.83p 252206
10/04/2015 2,106.54p 2,161.42p 2,106.54p 2,158.49p 407501
09/04/2015 2,040.69p 2,107.27p 2,040.69p 2,107.27p 326333
08/04/2015 2,048.00p 2,056.78p 2,012.15p 2,041.42p 698001
07/04/2015 2,030.44p 2,065.56p 2,028.98p 2,051.66p 314163
02/04/2015 2,002.64p 2,024.59p 1,991.66p 2,024.59p 722308
01/04/2015 2,002.64p 2,022.39p 1,980.69p 1,993.13p 1491104
31/03/2015 1,972.64p 1,998.98p 1,950.69p 1,970.44p 397371
30/03/2015 1,988.00p 1,992.39p 1,966.79p 1,977.03p 279856
27/03/2015 2,001.91p 2,004.83p 1,970.44p 1,974.83p 478719
26/03/2015 2,026.78p 2,031.91p 1,963.86p 1,990.93p 484757
25/03/2015 2,069.95p 2,077.27p 2,037.03p 2,045.08p 193634

*Close Price adjusted for both dividends and splits