Provident Financial (PFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/08/2017 1,512.41p 1,516.06p 1,486.80p 1,488.99p 447416
07/08/2017 1,535.09p 1,539.48p 1,507.28p 1,514.60p 353051
04/08/2017 1,533.62p 1,544.60p 1,513.14p 1,536.55p 401370
03/08/2017 1,549.72p 1,557.04p 1,514.60p 1,531.43p 574262
02/08/2017 1,535.09p 1,569.48p 1,521.19p 1,545.33p 691389
01/08/2017 1,510.21p 1,544.60p 1,510.21p 1,528.50p 569188
31/07/2017 1,520.45p 1,546.06p 1,506.55p 1,508.75p 734076
28/07/2017 1,521.92p 1,532.89p 1,504.36p 1,526.31p 736562
27/07/2017 1,571.67p 1,577.53p 1,523.38p 1,529.23p 763190
26/07/2017 1,592.16p 1,605.33p 1,564.36p 1,568.01p 917398
25/07/2017 1,717.28p 1,723.86p 1,577.53p 1,582.65p 1607194
24/07/2017 1,728.25p 1,728.25p 1,644.84p 1,680.69p 969038
21/07/2017 1,747.28p 1,747.28p 1,712.16p 1,731.18p 416086
20/07/2017 1,696.79p 1,752.40p 1,686.55p 1,748.74p 738964
19/07/2017 1,724.60p 1,724.60p 1,690.94p 1,696.79p 403926
18/07/2017 1,681.43p 1,728.25p 1,674.84p 1,712.16p 660157
17/07/2017 1,653.62p 1,686.55p 1,646.30p 1,685.08p 716786
14/07/2017 1,699.72p 1,699.72p 1,647.77p 1,649.96p 495979
13/07/2017 1,677.77p 1,691.67p 1,671.18p 1,682.89p 675258
12/07/2017 1,685.82p 1,688.01p 1,652.16p 1,678.50p 663983
11/07/2017 1,708.50p 1,713.62p 1,678.50p 1,680.69p 465668
10/07/2017 1,743.62p 1,748.01p 1,694.60p 1,704.84p 504907
07/07/2017 1,720.94p 1,750.94p 1,709.23p 1,735.57p 556935
06/07/2017 1,756.06p 1,763.38p 1,714.35p 1,722.40p 711895
05/07/2017 1,687.28p 1,770.69p 1,686.55p 1,757.52p 750549
04/07/2017 1,720.21p 1,737.03p 1,676.30p 1,698.25p 790007
03/07/2017 1,750.20p 1,756.06p 1,712.89p 1,732.64p 863478
30/06/2017 1,775.81p 1,798.50p 1,761.91p 1,780.20p 826506
29/06/2017 1,772.89p 1,781.67p 1,758.99p 1,776.55p 874197
28/06/2017 1,753.13p 1,767.77p 1,726.79p 1,765.57p 698918
27/06/2017 1,750.94p 1,751.67p 1,729.72p 1,749.47p 605020
26/06/2017 1,768.50p 1,776.55p 1,723.86p 1,755.33p 842391
23/06/2017 1,780.20p 1,809.47p 1,768.50p 1,785.33p 734836
22/06/2017 1,730.45p 1,824.84p 1,703.38p 1,790.45p 1644534
21/06/2017 1,742.89p 1,827.76p 1,685.08p 1,727.52p 3360146
20/06/2017 2,091.90p 2,117.51p 2,090.44p 2,096.29p 386140
19/06/2017 2,105.07p 2,129.22p 2,087.51p 2,088.98p 419023
16/06/2017 2,122.64p 2,144.59p 2,085.60p 2,088.25p 1305292
15/06/2017 2,174.59p 2,174.59p 2,106.54p 2,121.90p 798597
14/06/2017 2,163.61p 2,185.56p 2,163.61p 2,175.32p 382429
13/06/2017 2,148.98p 2,168.73p 2,144.59p 2,161.42p 427061
12/06/2017 2,169.46p 2,178.98p 2,138.00p 2,142.39p 530455
09/06/2017 2,179.71p 2,186.29p 2,149.71p 2,180.44p 1974912
08/06/2017 2,204.58p 2,211.17p 2,178.24p 2,182.63p 415196
07/06/2017 2,183.37p 2,207.51p 2,178.24p 2,202.39p 620307
06/06/2017 2,217.76p 2,218.49p 2,179.71p 2,185.56p 459653
05/06/2017 2,241.17p 2,252.14p 2,217.02p 2,219.22p 272850
02/06/2017 2,259.46p 2,266.78p 2,238.24p 2,238.24p 281351
01/06/2017 2,236.78p 2,265.32p 2,233.85p 2,240.44p 468000
31/05/2017 2,242.63p 2,268.97p 2,229.46p 2,232.39p 802305
30/05/2017 2,266.05p 2,266.05p 2,222.88p 2,236.78p 374768
26/05/2017 2,301.17p 2,301.17p 2,255.07p 2,261.66p 338915
25/05/2017 2,274.10p 2,291.66p 2,274.10p 2,291.66p 239705
24/05/2017 2,274.10p 2,274.83p 2,263.85p 2,268.24p 355982
23/05/2017 2,291.66p 2,298.24p 2,266.05p 2,266.05p 308908
22/05/2017 2,286.53p 2,299.70p 2,277.02p 2,292.39p 280792
19/05/2017 2,259.46p 2,299.70p 2,250.68p 2,274.10p 444777
18/05/2017 2,241.17p 2,254.34p 2,219.22p 2,252.14p 419050
17/05/2017 2,317.27p 2,327.66p 2,301.90p 2,309.22p 405957
16/05/2017 2,334.83p 2,342.87p 2,322.39p 2,324.58p 357607
15/05/2017 2,341.41p 2,353.02p 2,306.29p 2,332.63p 527061
12/05/2017 2,376.53p 2,386.04p 2,331.17p 2,335.56p 675721
11/05/2017 2,372.14p 2,402.87p 2,356.04p 2,388.97p 696360
10/05/2017 2,320.19p 2,378.73p 2,302.63p 2,378.73p 750142
09/05/2017 2,384.58p 2,393.36p 2,369.22p 2,372.87p 266457
08/05/2017 2,339.95p 2,383.12p 2,339.95p 2,379.46p 361163
05/05/2017 2,372.87p 2,389.06p 2,334.83p 2,337.02p 356447
04/05/2017 2,369.22p 2,381.65p 2,342.14p 2,379.46p 314381
03/05/2017 2,365.56p 2,381.65p 2,358.24p 2,371.41p 404557
02/05/2017 2,343.61p 2,372.14p 2,322.39p 2,369.22p 431375
28/04/2017 2,377.26p 2,386.04p 2,344.34p 2,344.34p 478530
27/04/2017 2,352.39p 2,374.34p 2,331.86p 2,374.34p 336223
26/04/2017 2,342.87p 2,356.78p 2,317.27p 2,350.92p 423176
25/04/2017 2,369.95p 2,369.95p 2,335.56p 2,339.22p 395960
24/04/2017 2,322.39p 2,362.63p 2,314.34p 2,362.63p 506029
21/04/2017 2,271.17p 2,311.41p 2,271.17p 2,295.31p 475324
20/04/2017 2,294.58p 2,297.51p 2,258.00p 2,284.34p 334841
19/04/2017 2,285.07p 2,303.36p 2,275.56p 2,290.92p 409573
18/04/2017 2,282.88p 2,299.53p 2,264.58p 2,276.29p 585112
13/04/2017 2,274.10p 2,288.73p 2,261.66p 2,285.07p 719973
12/04/2017 2,298.24p 2,298.24p 2,252.14p 2,268.97p 585997
11/04/2017 2,298.97p 2,312.14p 2,281.41p 2,286.53p 564855
10/04/2017 2,300.44p 2,312.14p 2,279.22p 2,312.14p 469491
07/04/2017 2,304.09p 2,319.46p 2,296.78p 2,310.68p 371544
06/04/2017 2,297.51p 2,313.61p 2,271.90p 2,298.24p 428375
05/04/2017 2,260.19p 2,300.44p 2,237.51p 2,300.44p 724013
04/04/2017 2,277.02p 2,289.46p 2,225.07p 2,247.75p 659157
03/04/2017 2,195.07p 2,227.27p 2,176.78p 2,227.27p 706055
31/03/2017 2,155.56p 2,193.32p 2,143.85p 2,192.88p 716354
30/03/2017 2,147.51p 2,168.73p 2,131.42p 2,148.98p 356712
29/03/2017 2,151.90p 2,157.76p 2,132.77p 2,153.37p 623163
28/03/2017 2,157.76p 2,162.88p 2,125.05p 2,145.32p 320929
27/03/2017 2,170.20p 2,173.12p 2,137.27p 2,147.51p 431127
24/03/2017 2,195.07p 2,220.68p 2,153.37p 2,170.20p 626140
23/03/2017 2,132.88p 2,146.78p 2,116.05p 2,142.39p 347844
22/03/2017 2,140.93p 2,143.12p 2,115.03p 2,127.03p 413036
21/03/2017 2,143.85p 2,148.98p 2,134.34p 2,143.85p 446272
20/03/2017 2,151.90p 2,152.63p 2,138.00p 2,143.85p 301480
17/03/2017 2,154.83p 2,162.88p 2,140.20p 2,148.24p 706320
16/03/2017 2,162.15p 2,164.34p 2,140.20p 2,153.37p 1138591
15/03/2017 2,161.42p 2,161.42p 2,129.95p 2,146.05p 265186
14/03/2017 2,170.93p 2,170.93p 2,148.98p 2,153.37p 230925
13/03/2017 2,158.49p 2,173.12p 2,155.56p 2,159.95p 234421
10/03/2017 2,189.95p 2,189.95p 2,162.15p 2,165.07p 248251
09/03/2017 2,164.34p 2,190.68p 2,154.10p 2,177.51p 398759
08/03/2017 2,158.49p 2,167.27p 2,142.39p 2,158.49p 402100
07/03/2017 2,151.17p 2,165.81p 2,146.78p 2,154.10p 276425
06/03/2017 2,161.42p 2,167.27p 2,143.45p 2,153.37p 276831
03/03/2017 2,145.32p 2,162.15p 2,138.73p 2,156.29p 798162
02/03/2017 2,152.63p 2,159.95p 2,142.39p 2,143.85p 590020
01/03/2017 2,151.17p 2,166.54p 2,114.59p 2,159.95p 591941
28/02/2017 2,132.88p 2,173.85p 2,126.29p 2,136.54p 758259
27/02/2017 2,151.90p 2,157.76p 2,117.51p 2,138.00p 381710
24/02/2017 2,122.64p 2,146.78p 2,106.54p 2,136.54p 770678
23/02/2017 2,072.15p 2,116.78p 2,056.78p 2,115.32p 531782
22/02/2017 2,050.20p 2,080.20p 2,039.95p 2,072.15p 536708
21/02/2017 2,050.20p 2,060.44p 2,037.03p 2,048.00p 233795
20/02/2017 2,041.42p 2,062.64p 2,038.49p 2,042.88p 178380
17/02/2017 2,021.66p 2,049.47p 2,017.27p 2,039.95p 272969
16/02/2017 2,030.44p 2,055.32p 2,023.86p 2,027.52p 169669
15/02/2017 2,035.56p 2,045.81p 2,028.25p 2,041.42p 222860
14/02/2017 2,028.98p 2,045.81p 2,012.37p 2,035.56p 301558
13/02/2017 2,026.78p 2,034.10p 2,009.96p 2,025.32p 228208
10/02/2017 2,028.98p 2,054.59p 2,018.00p 2,033.37p 293460
09/02/2017 1,982.15p 2,029.71p 1,982.15p 2,028.98p 338683
08/02/2017 1,987.27p 1,998.25p 1,974.83p 1,989.47p 316038
07/02/2017 1,962.40p 1,995.32p 1,959.08p 1,992.39p 404361
06/02/2017 1,936.79p 1,965.32p 1,936.79p 1,958.00p 254502
03/02/2017 1,943.37p 1,954.35p 1,936.05p 1,944.10p 504578
02/02/2017 1,927.27p 1,952.15p 1,915.46p 1,933.13p 458922
01/02/2017 2,004.10p 2,009.22p 1,933.13p 1,933.13p 673608
31/01/2017 1,964.59p 2,003.37p 1,964.39p 1,993.86p 453249
30/01/2017 1,960.93p 1,974.83p 1,943.37p 1,966.79p 429240
27/01/2017 1,960.93p 1,991.66p 1,958.74p 1,971.18p 365601
26/01/2017 2,009.96p 2,015.08p 1,958.74p 1,959.47p 799821
25/01/2017 2,028.25p 2,031.24p 1,999.71p 2,006.30p 641115
24/01/2017 2,045.81p 2,048.73p 2,010.69p 2,018.74p 295711
23/01/2017 2,026.05p 2,039.22p 2,009.22p 2,033.37p 245073
20/01/2017 2,062.64p 2,064.10p 2,030.44p 2,035.56p 377070
19/01/2017 2,086.05p 2,089.05p 2,056.78p 2,064.10p 325720
18/01/2017 2,102.88p 2,102.88p 2,074.34p 2,086.05p 288999
17/01/2017 2,108.00p 2,108.00p 2,043.61p 2,075.08p 722202
16/01/2017 2,076.54p 2,108.21p 2,061.17p 2,097.03p 399479
13/01/2017 2,083.86p 2,102.88p 2,076.54p 2,080.93p 383676
12/01/2017 2,110.20p 2,116.05p 2,084.17p 2,084.59p 305533
11/01/2017 2,099.22p 2,124.83p 2,099.22p 2,110.93p 194999
10/01/2017 2,112.39p 2,124.10p 2,097.03p 2,112.39p 304879
09/01/2017 2,102.15p 2,124.83p 2,091.90p 2,116.78p 292919
06/01/2017 2,078.00p 2,105.81p 2,078.00p 2,102.88p 249440
05/01/2017 2,105.07p 2,152.63p 2,082.39p 2,083.86p 346312
04/01/2017 2,106.54p 2,123.37p 2,088.98p 2,118.98p 389126
03/01/2017 2,090.44p 2,106.54p 2,041.42p 2,092.64p 1148850
30/12/2016 2,050.93p 2,084.59p 2,050.93p 2,084.59p 285529
29/12/2016 2,027.52p 2,057.51p 2,023.86p 2,052.39p 167520
28/12/2016 2,058.98p 2,058.98p 2,033.37p 2,036.30p 190981
23/12/2016 2,048.00p 2,062.90p 2,040.69p 2,059.71p 109962
22/12/2016 2,028.98p 2,045.81p 2,013.61p 2,037.76p 281594
21/12/2016 2,019.47p 2,035.56p 2,018.00p 2,029.71p 378597
20/12/2016 2,013.61p 2,028.98p 2,007.03p 2,018.00p 262504
19/12/2016 2,026.78p 2,026.78p 1,997.52p 2,012.15p 203360
16/12/2016 2,000.44p 2,028.98p 1,996.05p 2,012.15p 792471
15/12/2016 1,987.27p 2,009.22p 1,977.76p 2,004.83p 336869
14/12/2016 1,945.57p 1,990.20p 1,940.44p 1,985.81p 629143
13/12/2016 1,952.15p 1,960.93p 1,926.54p 1,954.35p 875967
12/12/2016 1,986.54p 1,994.59p 1,947.03p 1,947.03p 707434
09/12/2016 2,070.69p 2,086.05p 1,982.88p 1,994.59p 554658
08/12/2016 2,078.00p 2,083.86p 2,061.91p 2,069.95p 378210
07/12/2016 2,083.86p 2,102.88p 2,067.76p 2,071.42p 528634
06/12/2016 2,091.90p 2,091.90p 2,039.22p 2,076.54p 377046
05/12/2016 2,077.27p 2,105.81p 2,070.69p 2,086.05p 360788
02/12/2016 2,101.42p 2,102.15p 2,068.49p 2,087.51p 260303
01/12/2016 2,125.56p 2,139.46p 2,083.12p 2,105.07p 435284
30/11/2016 2,168.00p 2,176.05p 2,116.78p 2,132.88p 467989
29/11/2016 2,172.39p 2,176.05p 2,155.56p 2,169.46p 269071
28/11/2016 2,183.37p 2,186.29p 2,138.00p 2,161.42p 229265
25/11/2016 2,182.63p 2,198.00p 2,162.88p 2,178.24p 238588
24/11/2016 2,185.56p 2,202.39p 2,173.12p 2,193.61p 256339
23/11/2016 2,164.34p 2,192.88p 2,153.37p 2,187.76p 445423
22/11/2016 2,140.93p 2,166.54p 2,125.56p 2,146.78p 200650
21/11/2016 2,159.95p 2,160.68p 2,108.00p 2,118.98p 582080
18/11/2016 2,144.59p 2,157.76p 2,116.05p 2,155.56p 394261
17/11/2016 2,083.12p 2,143.12p 2,071.42p 2,143.12p 412453
16/11/2016 2,079.47p 2,115.32p 2,064.10p 2,085.32p 457323
15/11/2016 2,080.93p 2,093.37p 2,062.64p 2,072.88p 224764
14/11/2016 2,050.93p 2,083.86p 2,047.27p 2,061.17p 350216
11/11/2016 2,108.00p 2,108.73p 2,028.25p 2,031.91p 348774
10/11/2016 2,094.10p 2,135.81p 2,081.66p 2,090.44p 568897
09/11/2016 2,036.30p 2,093.37p 1,999.04p 2,085.32p 388354
08/11/2016 2,096.29p 2,105.07p 1,670.33p 2,088.98p 362961
07/11/2016 2,100.68p 2,110.20p 2,082.39p 2,091.17p 309968
04/11/2016 2,121.90p 2,133.61p 2,060.44p 2,067.03p 348489
03/11/2016 2,122.64p 2,154.83p 2,096.56p 2,124.83p 317183
02/11/2016 2,129.22p 2,138.73p 2,104.71p 2,128.49p 302080
01/11/2016 2,151.90p 2,178.16p 2,127.76p 2,146.78p 351493
31/10/2016 2,175.32p 2,176.05p 2,151.90p 2,158.49p 990771
28/10/2016 2,159.22p 2,181.17p 2,113.85p 2,175.32p 420531
27/10/2016 2,201.66p 2,202.39p 2,154.10p 2,168.73p 472488
26/10/2016 2,261.66p 2,261.66p 2,218.49p 2,225.07p 360035
25/10/2016 2,268.97p 2,277.75p 2,247.75p 2,258.73p 354375
24/10/2016 2,209.71p 2,288.73p 2,209.71p 2,260.19p 460868

*Close Price adjusted for both dividends and splits