Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/10/2017 1,791.00p 1,791.00p 1,774.50p 1,780.00p 3531005
03/10/2017 1,811.00p 1,812.00p 1,785.00p 1,788.50p 3104815
02/10/2017 1,790.00p 1,808.00p 1,781.00p 1,808.00p 3599605
29/09/2017 1,788.00p 1,790.50p 1,778.50p 1,786.50p 4296986
28/09/2017 1,780.00p 1,787.00p 1,764.50p 1,779.50p 4024699
27/09/2017 1,730.00p 1,784.50p 1,730.00p 1,763.50p 5709080
26/09/2017 1,739.50p 1,739.50p 1,712.50p 1,716.50p 5380870
25/09/2017 1,770.00p 1,770.00p 1,737.00p 1,741.50p 3646508
22/09/2017 1,768.00p 1,778.50p 1,753.00p 1,774.00p 2986692
21/09/2017 1,788.50p 1,796.50p 1,768.50p 1,773.50p 3466726
20/09/2017 1,760.00p 1,787.50p 1,754.50p 1,766.50p 3715307
19/09/2017 1,752.50p 1,760.50p 1,747.50p 1,757.00p 3117083
18/09/2017 1,751.00p 1,760.50p 1,735.00p 1,760.50p 3267733
15/09/2017 1,756.00p 1,759.00p 1,733.50p 1,741.00p 7059138
14/09/2017 1,786.50p 1,786.50p 1,759.00p 1,764.00p 4457072
13/09/2017 1,803.00p 1,806.50p 1,780.50p 1,790.00p 3821266
12/09/2017 1,801.50p 1,808.00p 1,790.50p 1,805.00p 3944530
11/09/2017 1,777.00p 1,798.00p 1,776.50p 1,790.00p 3123030
08/09/2017 1,760.00p 1,764.00p 1,742.50p 1,762.00p 1759998
07/09/2017 1,763.50p 1,773.00p 1,755.00p 1,757.50p 2860790
06/09/2017 1,766.50p 1,766.50p 1,744.50p 1,761.00p 3165902
05/09/2017 1,791.00p 1,796.50p 1,770.00p 1,775.50p 3131126
04/09/2017 1,809.00p 1,815.50p 1,788.50p 1,788.50p 2715213
01/09/2017 1,825.50p 1,831.50p 1,814.00p 1,823.00p 2918201
31/08/2017 1,801.00p 1,826.50p 1,796.50p 1,815.50p 3800097
30/08/2017 1,802.00p 1,808.50p 1,783.00p 1,789.50p 2127656
29/08/2017 1,811.00p 1,811.00p 1,778.00p 1,787.50p 2856388
25/08/2017 1,826.50p 1,837.50p 1,819.00p 1,821.50p 2529996
24/08/2017 1,800.00p 1,828.00p 1,796.00p 1,821.00p 3781858
23/08/2017 1,817.00p 1,826.00p 1,803.00p 1,811.00p 2746839
22/08/2017 1,811.50p 1,822.00p 1,803.00p 1,817.50p 2582027
21/08/2017 1,799.00p 1,812.50p 1,792.00p 1,801.50p 1731012
18/08/2017 1,800.00p 1,811.00p 1,776.50p 1,811.00p 3618345
17/08/2017 1,823.50p 1,827.50p 1,805.50p 1,813.50p 2273952
16/08/2017 1,821.00p 1,837.00p 1,817.00p 1,828.00p 2895320
15/08/2017 1,818.00p 1,821.50p 1,805.50p 1,811.50p 2901634
14/08/2017 1,793.50p 1,818.00p 1,789.00p 1,807.50p 3307347
11/08/2017 1,813.00p 1,813.50p 1,763.00p 1,782.50p 4173639
10/08/2017 1,839.00p 1,860.50p 1,794.00p 1,826.00p 5775511
09/08/2017 1,881.50p 1,883.50p 1,823.50p 1,841.50p 5416688
08/08/2017 1,873.50p 1,889.50p 1,860.50p 1,885.50p 2798512
07/08/2017 1,862.00p 1,873.50p 1,859.50p 1,872.50p 2609498
04/08/2017 1,853.00p 1,869.00p 1,841.00p 1,866.00p 2608970
03/08/2017 1,842.50p 1,864.50p 1,838.00p 1,855.50p 3296217
02/08/2017 1,865.50p 1,865.50p 1,839.00p 1,848.00p 3451621
01/08/2017 1,853.00p 1,871.00p 1,849.50p 1,859.50p 3553687
31/07/2017 1,815.50p 1,849.50p 1,810.50p 1,848.00p 3914861
28/07/2017 1,818.00p 1,833.00p 1,793.00p 1,809.50p 3837301
27/07/2017 1,820.50p 1,844.00p 1,815.50p 1,834.00p 2859551
26/07/2017 1,810.00p 1,831.50p 1,799.00p 1,828.50p 3765886
25/07/2017 1,782.00p 1,818.00p 1,780.50p 1,810.00p 3603030
24/07/2017 1,791.00p 1,793.50p 1,771.50p 1,777.50p 6404853
21/07/2017 1,790.00p 1,811.50p 1,784.50p 1,800.00p 4363495
20/07/2017 1,771.50p 1,799.50p 1,768.50p 1,787.50p 3251928
19/07/2017 1,757.50p 1,773.50p 1,739.50p 1,773.50p 3176897
18/07/2017 1,755.50p 1,760.00p 1,732.00p 1,752.00p 3534681
17/07/2017 1,765.00p 1,773.00p 1,753.50p 1,761.50p 3000824
14/07/2017 1,792.00p 1,796.50p 1,756.00p 1,762.50p 3085925
13/07/2017 1,783.50p 1,793.00p 1,776.00p 1,789.00p 5047546
12/07/2017 1,755.00p 1,778.50p 1,752.00p 1,775.00p 4678766
11/07/2017 1,798.50p 1,800.00p 1,747.50p 1,750.00p 4873637
10/07/2017 1,790.50p 1,802.00p 1,775.00p 1,798.50p 4910990
07/07/2017 1,780.50p 1,780.50p 1,762.50p 1,780.00p 4579466
06/07/2017 1,779.50p 1,787.00p 1,767.00p 1,779.00p 4229525
05/07/2017 1,782.00p 1,791.50p 1,771.50p 1,779.00p 3314047
04/07/2017 1,784.50p 1,793.50p 1,774.50p 1,782.50p 2727226
03/07/2017 1,766.00p 1,794.50p 1,756.50p 1,791.00p 4964663
30/06/2017 1,775.00p 1,786.50p 1,756.00p 1,761.00p 4319580
29/06/2017 1,800.50p 1,806.50p 1,777.00p 1,780.50p 4156992
28/06/2017 1,799.00p 1,805.00p 1,782.00p 1,792.50p 4757809
27/06/2017 1,814.00p 1,818.50p 1,787.00p 1,799.00p 3317455
26/06/2017 1,801.50p 1,831.50p 1,800.50p 1,816.00p 3920816
23/06/2017 1,791.50p 1,801.00p 1,773.50p 1,797.00p 3587322
22/06/2017 1,799.00p 1,800.50p 1,779.00p 1,795.00p 3862580
21/06/2017 1,811.50p 1,811.50p 1,781.50p 1,799.00p 4519297
20/06/2017 1,814.00p 1,825.50p 1,811.50p 1,815.00p 4347164
19/06/2017 1,807.00p 1,819.00p 1,801.00p 1,809.50p 2985220
16/06/2017 1,776.50p 1,795.50p 1,771.80p 1,792.50p 8039428
15/06/2017 1,774.00p 1,777.00p 1,747.00p 1,773.50p 4501049
14/06/2017 1,786.50p 1,808.00p 1,767.00p 1,768.00p 6881440
13/06/2017 1,794.50p 1,812.50p 1,782.50p 1,785.00p 5257257
12/06/2017 1,787.50p 1,796.65p 1,768.50p 1,789.00p 4413269
09/06/2017 1,755.50p 1,795.50p 1,748.50p 1,795.00p 5581653
08/06/2017 1,748.50p 1,761.00p 1,745.50p 1,753.00p 3553460
07/06/2017 1,738.00p 1,756.00p 1,737.50p 1,742.50p 3593473
06/06/2017 1,753.00p 1,759.00p 1,739.00p 1,742.50p 3231186
05/06/2017 1,767.50p 1,772.00p 1,751.50p 1,758.50p 2922354
02/06/2017 1,769.50p 1,794.00p 1,747.62p 1,767.00p 4527360
01/06/2017 1,738.50p 1,760.50p 1,730.36p 1,757.50p 3700047
31/05/2017 1,747.50p 1,761.00p 1,731.50p 1,736.00p 6263300
30/05/2017 1,745.00p 1,752.00p 1,728.00p 1,740.00p 3559158
26/05/2017 1,750.50p 1,753.00p 1,734.50p 1,749.00p 3281713
25/05/2017 1,748.00p 1,748.00p 1,732.50p 1,742.50p 3464157
24/05/2017 1,741.00p 1,744.00p 1,730.50p 1,740.50p 4086286
23/05/2017 1,731.00p 1,751.50p 1,728.66p 1,738.50p 3365013
22/05/2017 1,762.00p 1,767.11p 1,733.50p 1,735.50p 3829394
19/05/2017 1,755.00p 1,776.50p 1,740.50p 1,756.00p 5550041
18/05/2017 1,732.00p 1,750.00p 1,692.00p 1,748.50p 7696330
17/05/2017 1,760.00p 1,762.50p 1,724.00p 1,731.00p 4639668
16/05/2017 1,760.50p 1,776.00p 1,758.00p 1,769.00p 3806031
15/05/2017 1,765.00p 1,765.50p 1,756.50p 1,765.00p 3623439
12/05/2017 1,759.00p 1,769.00p 1,755.00p 1,759.50p 3803214
11/05/2017 1,768.00p 1,768.00p 1,756.00p 1,760.50p 4833360
10/05/2017 1,741.50p 1,766.50p 1,741.50p 1,766.00p 5083657
09/05/2017 1,745.00p 1,751.00p 1,739.00p 1,750.00p 4857555
08/05/2017 1,760.50p 1,760.50p 1,738.00p 1,743.00p 5232715
05/05/2017 1,752.00p 1,761.63p 1,744.00p 1,759.00p 4249771
04/05/2017 1,744.00p 1,758.50p 1,738.00p 1,758.50p 6198020
03/05/2017 1,731.00p 1,740.00p 1,726.00p 1,740.00p 3082192
02/05/2017 1,735.00p 1,746.00p 1,718.00p 1,737.50p 4897037
28/04/2017 1,736.50p 1,742.50p 1,712.00p 1,716.00p 5170698
27/04/2017 1,732.00p 1,748.00p 1,716.50p 1,738.00p 8655316
26/04/2017 1,695.50p 1,727.00p 1,694.00p 1,723.00p 6629164
25/04/2017 1,694.00p 1,699.50p 1,682.00p 1,694.00p 5858584
24/04/2017 1,673.00p 1,696.50p 1,673.00p 1,691.50p 6343329
21/04/2017 1,651.00p 1,657.24p 1,639.50p 1,640.50p 5506304
20/04/2017 1,618.50p 1,648.00p 1,615.00p 1,646.00p 6525797
19/04/2017 1,615.50p 1,631.00p 1,615.50p 1,621.00p 7345043
18/04/2017 1,666.00p 1,669.50p 1,612.14p 1,613.00p 5668573
13/04/2017 1,665.50p 1,671.00p 1,655.50p 1,663.50p 3932950
12/04/2017 1,683.00p 1,687.50p 1,663.67p 1,664.00p 4431103
11/04/2017 1,674.00p 1,686.00p 1,663.00p 1,676.50p 8770586
10/04/2017 1,672.00p 1,686.00p 1,668.98p 1,679.50p 3548785
07/04/2017 1,669.50p 1,677.00p 1,662.00p 1,675.00p 4469983
06/04/2017 1,664.50p 1,679.57p 1,651.00p 1,675.50p 5400261
05/04/2017 1,671.50p 1,688.50p 1,661.50p 1,677.50p 4187811
04/04/2017 1,663.50p 1,676.50p 1,656.00p 1,672.00p 9008025
03/04/2017 1,691.50p 1,695.00p 1,650.00p 1,653.00p 6085572
31/03/2017 1,682.50p 1,704.57p 1,672.00p 1,686.00p 5781884
30/03/2017 1,681.50p 1,709.93p 1,618.50p 1,687.00p 4839931
29/03/2017 1,732.00p 1,735.50p 1,704.00p 1,708.00p 5248743
28/03/2017 1,709.50p 1,724.50p 1,696.13p 1,722.50p 4145671
27/03/2017 1,710.00p 1,710.00p 1,686.50p 1,701.00p 4401402
24/03/2017 1,722.50p 1,730.37p 1,706.50p 1,721.00p 4068450
23/03/2017 1,724.00p 1,732.00p 1,707.63p 1,722.00p 6352777
22/03/2017 1,744.00p 1,752.43p 1,713.50p 1,726.50p 8421435
21/03/2017 1,775.50p 1,783.50p 1,746.13p 1,759.00p 5553194
20/03/2017 1,759.00p 1,769.50p 1,752.00p 1,768.50p 3928994
17/03/2017 1,796.00p 1,801.50p 1,706.71p 1,760.50p 8756256
16/03/2017 1,747.00p 1,756.63p 1,742.50p 1,753.50p 5767214
15/03/2017 1,724.50p 1,758.50p 1,706.71p 1,736.50p 7736689
14/03/2017 1,673.50p 1,725.50p 1,645.00p 1,715.00p 9304333
13/03/2017 1,641.00p 1,673.00p 1,639.50p 1,664.50p 5882812
10/03/2017 1,649.50p 1,662.10p 1,642.50p 1,643.50p 4843395
09/03/2017 1,634.00p 1,649.50p 1,627.57p 1,649.50p 4726145
08/03/2017 1,634.00p 1,645.50p 1,622.00p 1,636.00p 6457878
07/03/2017 1,644.00p 1,647.00p 1,632.00p 1,639.00p 3465949
06/03/2017 1,644.00p 1,652.00p 1,639.00p 1,644.00p 4290435
03/03/2017 1,626.50p 1,651.50p 1,624.00p 1,648.50p 5002514
02/03/2017 1,644.50p 1,655.09p 1,631.00p 1,633.00p 4482691
01/03/2017 1,622.00p 1,648.50p 1,619.00p 1,648.00p 7845745
28/02/2017 1,621.50p 1,623.50p 1,602.50p 1,607.50p 5154462
27/02/2017 1,615.00p 1,621.50p 1,609.50p 1,614.00p 3718851
24/02/2017 1,616.00p 1,627.50p 1,589.00p 1,609.00p 4572092
23/02/2017 1,623.00p 1,631.00p 1,609.91p 1,615.00p 5545751
22/02/2017 1,625.00p 1,643.50p 1,614.50p 1,623.50p 4071381
21/02/2017 1,633.50p 1,642.50p 1,621.01p 1,621.50p 3089023
20/02/2017 1,628.00p 1,647.00p 1,626.50p 1,636.00p 3390262
17/02/2017 1,631.50p 1,642.50p 1,606.41p 1,614.00p 3861757
16/02/2017 1,630.50p 1,639.00p 1,619.50p 1,629.50p 4039146
15/02/2017 1,622.00p 1,644.00p 1,618.00p 1,637.00p 5956903
14/02/2017 1,616.50p 1,620.50p 1,606.00p 1,618.00p 6423017
13/02/2017 1,621.00p 1,631.50p 1,611.50p 1,622.00p 4975496
10/02/2017 1,608.00p 1,620.99p 1,602.00p 1,620.50p 4790611
09/02/2017 1,575.00p 1,602.50p 1,572.00p 1,600.50p 7956124
08/02/2017 1,585.00p 1,592.00p 1,557.00p 1,567.50p 4930176
07/02/2017 1,581.50p 1,599.00p 1,580.00p 1,584.00p 4800876
06/02/2017 1,600.00p 1,603.50p 1,574.50p 1,583.50p 4909119
03/02/2017 1,553.50p 1,606.00p 1,544.00p 1,600.50p 6523068
02/02/2017 1,550.50p 1,560.50p 1,543.50p 1,552.50p 4334260
01/02/2017 1,549.50p 1,561.13p 1,540.00p 1,557.50p 4261985
31/01/2017 1,546.50p 1,564.00p 1,531.00p 1,532.00p 5048107
30/01/2017 1,564.50p 1,567.50p 1,546.00p 1,550.00p 2960441
27/01/2017 1,586.00p 1,593.15p 1,563.50p 1,577.00p 3641300
26/01/2017 1,583.50p 1,598.50p 1,578.18p 1,586.50p 5408931
25/01/2017 1,567.50p 1,586.50p 1,567.50p 1,578.50p 4867824
24/01/2017 1,548.50p 1,565.00p 1,544.00p 1,555.00p 5200250
23/01/2017 1,536.50p 1,547.50p 1,524.00p 1,538.00p 3610095
20/01/2017 1,555.50p 1,560.50p 1,541.50p 1,548.50p 4295409
19/01/2017 1,561.50p 1,566.50p 1,543.00p 1,552.00p 4733768
18/01/2017 1,579.50p 1,579.50p 1,548.66p 1,553.00p 4126653
17/01/2017 1,572.00p 1,588.00p 1,562.00p 1,569.50p 3738275
16/01/2017 1,607.00p 1,613.86p 1,576.00p 1,578.00p 4608960
13/01/2017 1,598.50p 1,620.50p 1,584.21p 1,612.50p 3863824
12/01/2017 1,596.00p 1,599.00p 1,580.50p 1,590.00p 3264791
11/01/2017 1,577.50p 1,597.50p 1,569.00p 1,590.50p 4718230
10/01/2017 1,594.50p 1,599.00p 1,564.12p 1,580.00p 5224461
09/01/2017 1,617.50p 1,622.50p 1,596.00p 1,600.00p 4005386
06/01/2017 1,600.50p 1,612.50p 1,596.00p 1,612.50p 3184840
05/01/2017 1,641.50p 1,641.50p 1,592.50p 1,601.00p 4153206
04/01/2017 1,637.00p 1,642.00p 1,628.50p 1,642.00p 3473575
03/01/2017 1,637.00p 1,645.00p 1,625.19p 1,638.00p 5421619
30/12/2016 1,618.00p 1,627.50p 1,609.00p 1,627.50p 2508985
29/12/2016 1,599.00p 1,616.00p 1,595.94p 1,615.00p 2136288
28/12/2016 1,600.50p 1,612.00p 1,591.50p 1,610.50p 2416017
23/12/2016 1,603.00p 1,611.00p 1,595.00p 1,605.00p 1262734
22/12/2016 1,593.00p 1,607.00p 1,587.00p 1,604.00p 2933073
21/12/2016 1,585.00p 1,599.50p 1,581.50p 1,593.00p 3678212
20/12/2016 1,554.50p 1,597.00p 1,552.67p 1,592.50p 3784196
19/12/2016 1,585.00p 1,585.00p 1,554.50p 1,560.00p 4448845

*Close Price adjusted for both dividends and splits