Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/07/2021 278.40p 294.40p 277.48p 292.00p 546956
28/07/2021 281.00p 285.59p 275.60p 278.40p 1139903
27/07/2021 273.00p 280.40p 264.80p 277.40p 448059
26/07/2021 256.60p 267.27p 254.80p 267.00p 484527
23/07/2021 272.40p 272.78p 260.20p 260.20p 318491
22/07/2021 265.20p 272.20p 265.20p 268.20p 426452
21/07/2021 249.60p 265.60p 249.60p 264.20p 357753
20/07/2021 256.20p 257.60p 248.60p 253.00p 322623
19/07/2021 258.60p 260.43p 250.60p 252.00p 506374
16/07/2021 253.40p 261.40p 250.40p 260.40p 509641
15/07/2021 247.20p 253.00p 247.20p 251.80p 542937
14/07/2021 240.00p 254.60p 240.00p 250.60p 858997
13/07/2021 244.80p 244.80p 240.00p 241.40p 321123
12/07/2021 241.40p 243.40p 239.60p 242.80p 1054437
09/07/2021 242.20p 244.18p 241.00p 242.00p 260035
08/07/2021 242.00p 244.60p 238.80p 241.80p 450832
07/07/2021 234.60p 243.60p 234.60p 243.40p 282410
06/07/2021 244.00p 244.00p 236.80p 240.80p 341115
05/07/2021 236.60p 243.14p 236.60p 239.80p 327177
02/07/2021 238.00p 240.80p 235.80p 236.80p 363782
01/07/2021 232.20p 240.00p 229.20p 238.20p 818597
30/06/2021 230.80p 235.40p 224.20p 232.00p 1386042
29/06/2021 223.40p 236.80p 223.40p 232.00p 1058855
28/06/2021 225.00p 230.00p 224.00p 230.00p 2047826
25/06/2021 229.20p 229.60p 224.00p 226.80p 1282067
24/06/2021 226.00p 226.80p 221.20p 226.20p 1578008
23/06/2021 218.00p 226.20p 218.00p 225.40p 1915088
22/06/2021 207.40p 221.40p 207.40p 221.00p 840521
21/06/2021 219.60p 219.60p 205.20p 210.60p 1175805
18/06/2021 230.80p 230.80p 213.80p 213.80p 7273066
17/06/2021 226.60p 232.80p 224.80p 226.20p 626732
16/06/2021 236.40p 236.80p 228.00p 230.80p 793281
15/06/2021 237.60p 237.60p 230.80p 232.60p 791194
14/06/2021 243.20p 244.00p 237.20p 237.20p 391887
11/06/2021 233.80p 241.00p 233.80p 238.60p 572913
10/06/2021 241.60p 244.40p 235.80p 239.60p 2282704
09/06/2021 242.00p 242.80p 238.40p 242.00p 731232
08/06/2021 239.80p 247.40p 239.80p 242.60p 656393
07/06/2021 238.20p 247.00p 237.60p 246.60p 540297
04/06/2021 238.40p 243.80p 228.20p 241.20p 1958018
03/06/2021 242.00p 247.60p 241.00p 243.80p 455400
02/06/2021 255.00p 255.00p 241.80p 246.60p 656510
01/06/2021 245.20p 252.20p 238.93p 250.80p 797818
28/05/2021 233.60p 242.00p 233.60p 238.00p 811037
27/05/2021 243.60p 244.60p 237.80p 238.60p 1067387
26/05/2021 240.00p 243.80p 233.40p 242.00p 1506624
25/05/2021 256.40p 256.60p 240.67p 242.20p 1522558
24/05/2021 260.20p 265.60p 251.20p 259.00p 660046
21/05/2021 268.00p 274.00p 262.20p 265.40p 711414
20/05/2021 266.60p 275.00p 262.60p 273.80p 923796
19/05/2021 249.20p 262.80p 248.50p 262.20p 600717
18/05/2021 246.00p 261.80p 246.00p 251.60p 770795
17/05/2021 246.80p 249.40p 238.20p 242.00p 676634
14/05/2021 238.80p 246.20p 238.40p 243.40p 424958
13/05/2021 239.60p 239.60p 224.60p 238.00p 1001268
12/05/2021 240.60p 246.22p 234.40p 241.60p 897434
11/05/2021 248.20p 250.00p 239.00p 243.00p 1210205
10/05/2021 256.00p 262.40p 227.20p 251.80p 1962442
07/05/2021 247.00p 266.40p 246.00p 258.20p 970500
06/05/2021 240.00p 247.00p 236.87p 247.00p 901125
05/05/2021 240.40p 243.00p 235.20p 237.20p 688028
04/05/2021 240.00p 244.80p 227.69p 238.00p 1685437
30/04/2021 235.00p 245.60p 233.80p 244.80p 2283796
29/04/2021 232.40p 237.00p 231.20p 235.00p 1139639
28/04/2021 241.00p 241.00p 233.82p 234.00p 1269471
27/04/2021 233.40p 237.40p 231.60p 236.00p 1315798
26/04/2021 238.00p 241.60p 232.80p 238.40p 549163
23/04/2021 240.00p 240.60p 232.60p 233.40p 638016
22/04/2021 230.40p 237.80p 228.60p 237.80p 676430
21/04/2021 235.00p 235.60p 230.00p 232.00p 511534
20/04/2021 247.00p 247.00p 230.40p 232.60p 568427
19/04/2021 238.20p 247.60p 238.20p 243.80p 407208
16/04/2021 240.00p 246.80p 240.00p 243.60p 352023
15/04/2021 248.00p 251.60p 243.00p 243.00p 465896
14/04/2021 235.20p 247.40p 235.20p 245.80p 421837
13/04/2021 236.80p 241.28p 236.00p 240.20p 429224
12/04/2021 241.80p 244.20p 237.60p 240.40p 510352
09/04/2021 242.80p 245.00p 232.58p 239.80p 501280
08/04/2021 244.00p 244.00p 235.60p 238.20p 623041
07/04/2021 232.20p 241.40p 228.40p 238.60p 977633
06/04/2021 230.00p 236.68p 222.80p 224.40p 904846
01/04/2021 213.40p 227.80p 213.40p 227.80p 1223181
31/03/2021 211.00p 219.60p 211.00p 217.00p 1136844
30/03/2021 215.00p 218.59p 210.00p 212.20p 1007869
29/03/2021 219.00p 219.16p 208.00p 210.00p 812514
26/03/2021 219.80p 219.80p 206.60p 215.00p 1472539
25/03/2021 211.00p 216.20p 204.70p 215.00p 1453378
24/03/2021 219.40p 219.40p 208.00p 216.00p 1042177
23/03/2021 200.60p 216.80p 198.60p 215.40p 3430252
22/03/2021 191.50p 202.40p 187.70p 200.40p 2489959
19/03/2021 181.60p 196.70p 179.30p 196.50p 2932372
18/03/2021 186.30p 190.00p 175.09p 184.00p 3014805
17/03/2021 190.00p 193.60p 183.49p 188.80p 2118613
16/03/2021 191.50p 194.30p 185.40p 191.00p 2971454
15/03/2021 220.20p 235.80p 180.59p 189.20p 15574266
12/03/2021 252.80p 261.60p 252.80p 261.60p 268995
11/03/2021 260.00p 260.20p 252.60p 258.40p 469688
10/03/2021 255.40p 259.40p 252.80p 254.60p 366862
09/03/2021 255.20p 257.60p 247.60p 254.20p 552973
08/03/2021 256.00p 260.20p 248.20p 249.80p 509332
05/03/2021 262.20p 267.80p 249.00p 251.00p 880104
04/03/2021 263.20p 270.00p 261.40p 264.40p 585989
03/03/2021 274.40p 274.40p 262.40p 267.00p 1081085
02/03/2021 278.20p 291.00p 265.60p 272.60p 971886
01/03/2021 287.00p 289.89p 281.80p 286.40p 369524
26/02/2021 286.20p 290.20p 279.60p 280.60p 607027
25/02/2021 287.80p 294.80p 287.80p 288.20p 444606
24/02/2021 284.00p 291.06p 280.80p 288.20p 1113213
23/02/2021 285.40p 298.46p 282.40p 288.80p 720757
22/02/2021 272.00p 288.60p 266.20p 287.80p 518689
19/02/2021 266.60p 273.63p 264.49p 272.40p 458934
18/02/2021 272.40p 273.02p 268.00p 269.00p 337384
17/02/2021 274.20p 274.60p 268.40p 270.00p 340242
16/02/2021 273.40p 278.60p 267.40p 273.20p 310183
15/02/2021 268.00p 278.60p 262.40p 273.00p 492041
12/02/2021 265.20p 266.80p 261.20p 262.60p 280103
11/02/2021 275.80p 275.80p 263.80p 267.20p 817337
10/02/2021 285.00p 286.00p 272.40p 273.00p 396642
09/02/2021 278.20p 288.60p 278.20p 281.40p 388522
08/02/2021 280.40p 285.80p 279.00p 283.00p 327822
05/02/2021 279.20p 289.40p 278.20p 285.20p 443527
04/02/2021 278.20p 282.80p 273.00p 277.60p 654906
03/02/2021 273.60p 282.40p 272.40p 272.40p 579479
02/02/2021 256.00p 278.00p 256.00p 274.40p 789444
01/02/2021 244.00p 258.80p 244.00p 258.40p 636381
29/01/2021 253.40p 254.40p 240.60p 245.00p 926393
28/01/2021 254.40p 260.80p 244.65p 257.20p 587236
27/01/2021 256.80p 263.20p 250.00p 256.00p 2243080
26/01/2021 240.00p 254.40p 240.00p 251.00p 729593
25/01/2021 247.80p 248.40p 239.70p 243.60p 1111616
22/01/2021 261.80p 264.60p 242.80p 247.00p 1337058
21/01/2021 272.20p 274.08p 263.20p 263.20p 754486
20/01/2021 270.40p 272.80p 267.40p 271.00p 277720
19/01/2021 274.40p 277.40p 268.40p 270.00p 401335
18/01/2021 274.40p 279.02p 270.00p 274.20p 577385
15/01/2021 286.40p 286.40p 269.10p 277.80p 699068
14/01/2021 292.20p 296.80p 276.40p 281.00p 892453
13/01/2021 308.20p 308.20p 283.90p 285.60p 608039
12/01/2021 305.80p 308.20p 299.60p 300.80p 447624
11/01/2021 316.40p 321.80p 305.80p 308.40p 559449
08/01/2021 325.80p 325.80p 310.12p 313.60p 519405
07/01/2021 325.00p 330.40p 319.60p 324.00p 523031
06/01/2021 316.00p 325.20p 311.80p 323.40p 712077
05/01/2021 300.80p 323.40p 296.93p 314.60p 866480
04/01/2021 309.60p 320.80p 300.00p 302.60p 786549
31/12/2020 310.80p 325.20p 306.40p 307.00p 497044
30/12/2020 312.00p 323.00p 312.00p 313.80p 423156
29/12/2020 314.80p 327.80p 306.80p 311.20p 723040
24/12/2020 306.20p 318.20p 300.79p 314.80p 259447
23/12/2020 283.60p 302.20p 282.20p 298.00p 489464
22/12/2020 269.60p 284.00p 267.50p 282.20p 390480
21/12/2020 276.00p 276.00p 256.20p 270.00p 588321
18/12/2020 283.60p 290.00p 275.80p 280.00p 615391
17/12/2020 288.60p 293.80p 282.20p 290.20p 708821
16/12/2020 285.20p 297.40p 279.60p 282.40p 921506
15/12/2020 290.00p 293.00p 276.20p 286.00p 709431
14/12/2020 296.00p 301.40p 290.40p 290.40p 454180
11/12/2020 288.60p 294.40p 284.20p 287.20p 1179622
10/12/2020 296.40p 299.20p 288.00p 294.40p 463969
09/12/2020 298.20p 305.80p 296.60p 296.60p 358325
08/12/2020 298.20p 312.20p 298.20p 301.20p 637903
07/12/2020 310.00p 310.00p 296.40p 307.20p 564877
04/12/2020 310.00p 317.60p 304.80p 309.60p 700671
03/12/2020 315.80p 326.18p 303.80p 313.40p 853603
02/12/2020 300.00p 318.40p 295.40p 315.80p 718537
01/12/2020 279.00p 296.80p 275.40p 296.40p 598346
30/11/2020 282.00p 287.80p 276.40p 277.20p 576124
27/11/2020 293.00p 293.00p 275.00p 282.40p 970640
26/11/2020 293.00p 293.00p 280.40p 288.40p 505717
25/11/2020 301.20p 303.60p 289.80p 290.40p 682362
24/11/2020 304.00p 310.85p 297.40p 299.40p 560659
23/11/2020 293.60p 300.80p 287.40p 299.60p 577091
20/11/2020 294.20p 295.90p 285.60p 285.60p 431130
19/11/2020 297.60p 302.06p 291.00p 291.00p 510477
18/11/2020 291.00p 307.20p 289.80p 302.40p 698906
17/11/2020 289.40p 299.20p 288.40p 291.00p 451398
16/11/2020 279.00p 296.00p 279.00p 291.80p 683348
13/11/2020 276.20p 282.00p 274.00p 276.40p 1011626
12/11/2020 288.20p 289.80p 277.00p 278.80p 565128
10/11/2020 270.00p 298.80p 268.40p 291.00p 845236
09/11/2020 244.60p 286.20p 239.20p 272.80p 1187639
06/11/2020 246.00p 252.60p 240.80p 241.00p 2789218
05/11/2020 246.00p 248.80p 238.80p 246.00p 1580630
04/11/2020 234.20p 245.60p 226.44p 245.00p 1311747
03/11/2020 232.40p 250.20p 231.63p 233.40p 649810
02/11/2020 230.80p 236.80p 227.80p 234.80p 796445
30/10/2020 228.40p 235.00p 225.40p 233.00p 794621
29/10/2020 225.00p 233.40p 222.40p 227.20p 1084962
28/10/2020 221.00p 228.20p 212.40p 228.20p 654654
27/10/2020 228.00p 229.78p 223.40p 225.20p 420320
26/10/2020 223.00p 240.20p 223.00p 229.60p 953519
23/10/2020 210.00p 230.00p 206.80p 228.20p 980657
22/10/2020 204.20p 208.40p 201.20p 206.20p 449800
21/10/2020 209.00p 209.00p 201.41p 203.60p 600157
20/10/2020 211.60p 216.20p 205.20p 205.20p 392818
19/10/2020 196.60p 214.40p 196.60p 213.20p 638362
16/10/2020 205.20p 205.20p 196.40p 199.90p 625361
15/10/2020 207.00p 208.00p 196.81p 202.60p 3648738
14/10/2020 207.00p 212.11p 205.80p 209.20p 2531086
13/10/2020 215.20p 218.40p 206.00p 206.00p 589248

*Close Price adjusted for both dividends and splits