Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/05/2022 241.20p 245.80p 238.20p 241.20p 320165
16/05/2022 240.60p 246.40p 239.00p 243.80p 191663
13/05/2022 243.00p 245.40p 239.20p 245.40p 253352
12/05/2022 235.60p 244.00p 234.60p 242.60p 208967
11/05/2022 233.00p 241.60p 229.80p 241.00p 240592
10/05/2022 229.00p 232.20p 224.40p 232.00p 3218226
09/05/2022 235.00p 236.00p 223.20p 224.00p 285858
06/05/2022 243.00p 244.35p 232.87p 235.00p 329813
05/05/2022 251.20p 254.40p 241.20p 242.00p 317482
04/05/2022 254.40p 257.60p 245.80p 247.60p 185144
03/05/2022 252.60p 257.60p 252.60p 255.00p 402027
29/04/2022 255.60p 260.20p 253.20p 256.80p 322347
28/04/2022 257.00p 257.00p 252.00p 253.60p 251680
27/04/2022 246.00p 258.00p 244.80p 252.00p 358718
26/04/2022 250.40p 255.60p 245.60p 247.20p 739802
25/04/2022 249.80p 256.91p 241.95p 248.40p 513788
22/04/2022 251.60p 266.94p 251.60p 252.00p 420644
21/04/2022 259.20p 269.58p 253.84p 258.20p 579920
20/04/2022 259.80p 269.80p 259.60p 267.80p 807505
19/04/2022 277.20p 277.59p 259.80p 261.00p 473334
14/04/2022 278.80p 279.28p 272.20p 275.00p 389682
13/04/2022 274.60p 280.34p 272.80p 278.20p 235784
12/04/2022 290.00p 290.00p 279.60p 280.40p 361310
11/04/2022 291.00p 292.00p 286.60p 290.00p 260402
08/04/2022 296.00p 296.00p 287.40p 290.00p 287873
07/04/2022 288.80p 295.40p 287.60p 288.60p 474255
06/04/2022 299.00p 308.40p 291.40p 292.80p 383137
05/04/2022 293.80p 295.80p 287.00p 293.40p 318199
04/04/2022 295.00p 299.62p 291.40p 294.40p 318324
01/04/2022 305.00p 306.72p 283.80p 294.20p 778887
31/03/2022 323.60p 333.40p 304.00p 306.60p 908342
30/03/2022 315.60p 320.20p 312.40p 317.40p 359591
29/03/2022 309.00p 323.80p 309.00p 321.80p 225704
28/03/2022 313.20p 321.00p 312.80p 313.00p 224717
25/03/2022 303.80p 322.80p 303.20p 314.40p 302978
24/03/2022 300.00p 308.40p 299.40p 305.20p 1950764
23/03/2022 301.20p 316.00p 301.20p 307.00p 195802
22/03/2022 306.60p 311.76p 300.20p 309.20p 192748
21/03/2022 301.40p 306.20p 295.80p 301.40p 211473
18/03/2022 300.00p 305.40p 293.79p 303.20p 508695
17/03/2022 293.80p 297.40p 290.40p 293.20p 388030
16/03/2022 271.40p 293.60p 271.40p 291.20p 593842
15/03/2022 283.20p 283.20p 267.20p 271.40p 150316
14/03/2022 270.00p 281.60p 270.00p 277.40p 153123
11/03/2022 269.80p 281.00p 268.60p 271.20p 224187
10/03/2022 268.40p 270.23p 256.20p 265.20p 280516
09/03/2022 249.00p 264.60p 249.00p 264.60p 181528
08/03/2022 245.60p 259.00p 244.20p 254.80p 500181
07/03/2022 239.80p 246.60p 220.00p 244.60p 885698
04/03/2022 275.00p 276.00p 242.80p 242.80p 457685
03/03/2022 292.00p 293.60p 278.60p 279.20p 422652
02/03/2022 293.20p 295.97p 287.26p 289.00p 487360
01/03/2022 292.60p 292.60p 288.60p 290.00p 619604
28/02/2022 294.00p 294.20p 281.21p 290.00p 1639953
25/02/2022 285.40p 298.60p 281.40p 296.20p 366602
24/02/2022 303.00p 304.02p 281.19p 284.80p 854126
23/02/2022 309.00p 318.00p 308.40p 310.80p 701228
22/02/2022 313.00p 318.60p 310.00p 314.00p 383047
21/02/2022 318.40p 318.60p 311.40p 314.40p 427503
18/02/2022 313.20p 319.40p 311.20p 315.80p 324075
17/02/2022 320.80p 321.60p 312.20p 314.60p 444852
16/02/2022 319.40p 321.80p 316.20p 321.20p 168230
15/02/2022 314.40p 320.60p 314.40p 319.80p 203742
14/02/2022 317.00p 317.00p 308.00p 313.60p 656205
11/02/2022 312.00p 321.40p 312.00p 320.00p 318559
10/02/2022 319.00p 319.00p 312.53p 318.00p 228305
09/02/2022 315.40p 317.92p 311.60p 316.60p 451270
08/02/2022 312.20p 313.40p 305.00p 309.60p 824352
07/02/2022 313.20p 315.40p 308.60p 312.20p 304076
04/02/2022 310.80p 317.00p 309.60p 310.20p 238827
03/02/2022 315.00p 318.20p 309.60p 311.00p 240827
02/02/2022 323.00p 323.00p 312.00p 312.00p 188327
01/02/2022 320.00p 321.60p 316.00p 319.00p 344232
31/01/2022 323.00p 323.00p 307.40p 313.20p 445015
28/01/2022 332.00p 336.02p 316.80p 316.80p 526818
27/01/2022 325.00p 339.40p 323.40p 336.80p 535749
26/01/2022 324.00p 331.40p 318.00p 326.80p 506625
25/01/2022 322.80p 326.60p 312.00p 317.40p 517137
24/01/2022 346.60p 346.60p 315.60p 321.00p 646479
21/01/2022 362.00p 362.80p 339.20p 344.20p 641017
20/01/2022 362.60p 366.40p 358.40p 364.80p 1348654
19/01/2022 355.00p 365.20p 355.00p 363.20p 2402463
18/01/2022 364.00p 366.40p 358.20p 358.20p 212072
17/01/2022 355.60p 363.20p 352.00p 361.60p 865775
14/01/2022 365.00p 365.80p 352.60p 355.80p 331513
13/01/2022 355.00p 367.85p 354.60p 366.00p 1100438
12/01/2022 353.00p 354.40p 345.60p 351.20p 186924
10/01/2022 360.80p 361.85p 356.57p 358.80p 274397
07/01/2022 355.00p 358.60p 349.40p 358.20p 256545
06/01/2022 356.20p 367.00p 355.00p 361.40p 159723
05/01/2022 361.40p 369.80p 354.20p 361.20p 303413
04/01/2022 357.00p 368.80p 355.00p 364.20p 485658
31/12/2021 354.80p 364.02p 352.80p 359.20p 87818
30/12/2021 357.00p 359.40p 352.00p 356.00p 90460
29/12/2021 355.00p 359.80p 352.40p 355.60p 199231
24/12/2021 358.00p 360.00p 354.80p 355.20p 39303
23/12/2021 354.60p 366.20p 353.07p 355.60p 258446
22/12/2021 326.60p 352.60p 326.60p 352.60p 491898
21/12/2021 325.20p 329.81p 322.80p 328.40p 297327
20/12/2021 325.00p 334.02p 319.80p 320.60p 1052784
17/12/2021 330.80p 336.60p 325.80p 328.80p 3907011
16/12/2021 327.40p 342.40p 327.40p 337.00p 387730
15/12/2021 330.40p 341.60p 330.40p 334.40p 297629
14/12/2021 342.20p 349.20p 337.40p 337.60p 559423
13/12/2021 354.60p 354.60p 343.40p 345.00p 240893
10/12/2021 366.80p 366.80p 345.60p 349.00p 268449
09/12/2021 360.60p 368.80p 358.00p 358.00p 337168
08/12/2021 359.20p 364.80p 357.60p 360.40p 1267874
07/12/2021 355.00p 368.20p 354.00p 361.80p 587688
06/12/2021 354.20p 360.60p 351.00p 355.00p 326066
03/12/2021 345.80p 359.00p 345.80p 350.00p 287782
02/12/2021 361.00p 361.40p 350.20p 354.20p 205129
01/12/2021 361.80p 367.00p 356.80p 361.00p 203792
30/11/2021 362.20p 366.00p 350.60p 355.00p 443841
29/11/2021 360.40p 378.00p 359.40p 369.40p 237208
26/11/2021 376.80p 377.80p 359.60p 363.40p 361775
25/11/2021 372.60p 383.80p 363.04p 381.60p 264133
24/11/2021 369.00p 369.20p 360.80p 362.80p 152820
23/11/2021 374.00p 374.00p 361.60p 365.00p 159283
22/11/2021 373.60p 373.60p 364.00p 365.00p 192662
19/11/2021 362.60p 369.20p 354.91p 366.00p 239155
18/11/2021 369.80p 370.80p 366.00p 368.20p 169541
17/11/2021 367.80p 377.72p 367.80p 373.00p 1538630
16/11/2021 367.80p 379.80p 367.80p 374.40p 184766
15/11/2021 368.20p 379.62p 368.20p 376.60p 251542
12/11/2021 364.00p 373.60p 355.20p 373.60p 469122
11/11/2021 355.80p 359.76p 349.60p 355.80p 260254
10/11/2021 365.20p 365.20p 344.80p 353.40p 257221
09/11/2021 351.80p 356.60p 348.40p 356.00p 300465
08/11/2021 350.00p 353.20p 347.48p 352.20p 275610
05/11/2021 360.40p 361.60p 351.50p 355.20p 277388
04/11/2021 360.40p 365.60p 350.60p 352.00p 257159
03/11/2021 370.40p 370.60p 359.60p 361.00p 189288
02/11/2021 360.80p 368.00p 354.60p 364.00p 1867238
01/11/2021 366.60p 370.04p 357.00p 361.00p 192212
29/10/2021 358.80p 377.60p 358.80p 368.60p 460595
28/10/2021 353.00p 362.60p 351.40p 361.80p 707261
27/10/2021 345.00p 361.20p 343.60p 358.60p 481746
26/10/2021 351.00p 352.27p 342.08p 349.60p 639791
25/10/2021 348.20p 366.85p 346.60p 346.80p 767782
22/10/2021 332.40p 359.60p 331.60p 355.60p 693406
21/10/2021 321.00p 334.00p 317.60p 332.80p 1817868
20/10/2021 319.60p 321.55p 314.80p 316.60p 434624
19/10/2021 326.20p 329.40p 320.40p 321.60p 201810
18/10/2021 322.80p 331.00p 322.80p 330.00p 219593
15/10/2021 326.80p 331.20p 322.60p 327.80p 427333
14/10/2021 324.00p 327.20p 319.50p 320.60p 165245
13/10/2021 321.80p 328.20p 318.00p 320.40p 197451
12/10/2021 318.80p 324.00p 313.20p 319.40p 119842
11/10/2021 324.60p 327.06p 315.60p 319.60p 294891
08/10/2021 330.00p 330.60p 323.00p 325.40p 228765
07/10/2021 322.60p 328.20p 319.60p 327.60p 157970
06/10/2021 332.20p 332.20p 320.00p 323.00p 669964
05/10/2021 327.80p 335.40p 326.60p 332.20p 310430
04/10/2021 327.40p 335.80p 326.40p 327.60p 142125
01/10/2021 334.00p 339.60p 326.60p 337.80p 248013
30/09/2021 333.40p 340.40p 331.80p 334.40p 536853
29/09/2021 332.20p 342.00p 330.40p 338.00p 313341
28/09/2021 343.60p 345.05p 333.20p 334.00p 407616
27/09/2021 357.40p 357.40p 347.40p 348.00p 401866
24/09/2021 345.60p 353.80p 345.40p 350.80p 264855
23/09/2021 340.60p 355.60p 338.80p 349.80p 599916
22/09/2021 328.00p 344.00p 325.40p 342.40p 484245
21/09/2021 318.00p 328.40p 318.00p 323.00p 543677
20/09/2021 345.00p 345.00p 319.40p 324.60p 521862
17/09/2021 345.00p 345.00p 329.40p 339.00p 1471114
16/09/2021 336.40p 345.40p 333.00p 345.00p 521877
15/09/2021 328.00p 339.00p 328.00p 335.40p 281501
14/09/2021 347.80p 347.80p 331.20p 334.60p 325732
13/09/2021 341.40p 343.60p 336.18p 341.20p 202397
10/09/2021 340.60p 342.20p 335.15p 340.60p 222991
09/09/2021 335.40p 340.76p 332.40p 340.40p 293591
08/09/2021 351.80p 353.20p 333.40p 335.40p 483274
07/09/2021 349.80p 358.40p 344.80p 354.60p 191635
06/09/2021 360.40p 360.40p 344.60p 349.80p 253036
03/09/2021 351.40p 360.00p 350.20p 350.20p 299924
02/09/2021 368.60p 368.60p 353.00p 353.00p 596254
01/09/2021 362.20p 366.40p 356.20p 360.80p 297671
31/08/2021 359.80p 359.80p 344.00p 355.80p 790975
27/08/2021 348.20p 358.00p 346.60p 353.20p 414356
26/08/2021 344.20p 348.80p 341.40p 347.00p 234024
25/08/2021 337.20p 349.40p 335.60p 345.00p 262147
24/08/2021 330.80p 342.00p 330.80p 338.20p 226651
23/08/2021 345.20p 349.00p 336.40p 337.00p 288883
20/08/2021 339.20p 347.00p 335.80p 344.20p 254560
19/08/2021 340.20p 349.20p 334.29p 338.20p 510176
18/08/2021 334.00p 346.60p 331.60p 343.40p 407099
17/08/2021 335.00p 337.40p 325.00p 333.60p 603786
16/08/2021 346.80p 348.20p 327.40p 330.00p 514819
13/08/2021 344.80p 351.69p 339.80p 346.20p 631077
12/08/2021 338.40p 352.60p 333.80p 336.20p 1095131
11/08/2021 314.00p 344.00p 309.00p 338.40p 1235261
10/08/2021 307.00p 309.40p 305.10p 307.20p 223181
09/08/2021 299.40p 308.60p 299.40p 307.80p 208297
06/08/2021 300.80p 307.72p 300.00p 305.20p 681584
05/08/2021 294.80p 305.80p 290.07p 303.80p 1184285
04/08/2021 291.80p 300.60p 291.80p 297.20p 533673
03/08/2021 283.60p 298.00p 283.60p 294.00p 594379
02/08/2021 278.00p 288.20p 278.00p 285.40p 198228
30/07/2021 287.20p 288.60p 278.80p 283.40p 495677

*Close Price adjusted for both dividends and splits