Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2023 1,110.00p 1,110.00p 1,053.50p 1,056.00p 14508667
30/05/2023 1,117.00p 1,137.00p 1,110.50p 1,125.00p 2661727
26/05/2023 1,111.00p 1,131.50p 1,094.00p 1,125.00p 4513256
25/05/2023 1,099.50p 1,117.00p 1,085.00p 1,109.50p 4518848
24/05/2023 1,145.50p 1,145.50p 1,092.00p 1,101.50p 6259999
23/05/2023 1,182.50p 1,188.50p 1,164.00p 1,171.00p 4485377
22/05/2023 1,177.00p 1,184.00p 1,171.50p 1,183.00p 2693933
19/05/2023 1,169.00p 1,188.00p 1,164.00p 1,178.00p 3705839
18/05/2023 1,164.00p 1,168.00p 1,150.00p 1,164.00p 2657586
17/05/2023 1,132.00p 1,153.50p 1,131.50p 1,152.00p 3281590
16/05/2023 1,157.50p 1,161.50p 1,140.32p 1,143.00p 15049765
15/05/2023 1,166.50p 1,174.00p 1,160.50p 1,171.00p 2899946
12/05/2023 1,184.50p 1,189.50p 1,153.00p 1,156.00p 3347051
11/05/2023 1,180.50p 1,189.00p 1,152.50p 1,181.50p 3356564
10/05/2023 1,184.00p 1,191.00p 1,170.50p 1,178.00p 3129025
09/05/2023 1,185.00p 1,187.50p 1,155.50p 1,174.50p 4707827
05/05/2023 1,163.00p 1,195.00p 1,161.00p 1,188.50p 2995700
04/05/2023 1,188.50p 1,191.00p 1,150.00p 1,159.00p 4077160
03/05/2023 1,198.50p 1,215.50p 1,191.00p 1,192.50p 4097177
02/05/2023 1,211.50p 1,234.00p 1,195.00p 1,195.00p 5733533
28/04/2023 1,201.00p 1,220.18p 1,178.50p 1,211.50p 6318972
27/04/2023 1,146.00p 1,163.00p 1,132.50p 1,163.00p 4852889
26/04/2023 1,123.00p 1,131.50p 1,104.50p 1,118.50p 4905349
25/04/2023 1,133.50p 1,142.00p 1,124.75p 1,130.00p 6597754
24/04/2023 1,138.50p 1,156.50p 1,133.00p 1,144.50p 3527214
21/04/2023 1,148.00p 1,152.75p 1,136.50p 1,151.50p 3716878
20/04/2023 1,172.50p 1,174.00p 1,149.00p 1,153.00p 7879892
19/04/2023 1,166.00p 1,169.50p 1,153.00p 1,166.00p 3403502
18/04/2023 1,150.00p 1,177.50p 1,145.50p 1,171.00p 4251752
17/04/2023 1,174.00p 1,176.00p 1,141.00p 1,145.00p 4858898
14/04/2023 1,165.50p 1,175.05p 1,155.66p 1,169.00p 3609483
13/04/2023 1,146.00p 1,166.50p 1,145.00p 1,159.00p 4076706
12/04/2023 1,144.00p 1,165.50p 1,144.00p 1,151.00p 4120972
11/04/2023 1,133.50p 1,145.50p 1,133.50p 1,140.50p 3743930
06/04/2023 1,106.50p 1,127.00p 1,106.50p 1,127.00p 2806900
05/04/2023 1,115.50p 1,116.00p 1,100.00p 1,103.00p 2361031
04/04/2023 1,122.50p 1,136.00p 1,110.50p 1,110.50p 3584224
03/04/2023 1,109.50p 1,134.91p 1,106.50p 1,113.50p 4396003
31/03/2023 1,107.50p 1,113.50p 1,097.00p 1,102.00p 4146441
30/03/2023 1,095.50p 1,126.00p 1,095.50p 1,114.50p 4851882
29/03/2023 1,065.50p 1,092.50p 1,055.00p 1,089.00p 9775476
28/03/2023 1,032.00p 1,045.00p 1,023.50p 1,044.50p 4515578
27/03/2023 1,051.00p 1,051.00p 1,018.75p 1,026.50p 5600246
24/03/2023 1,059.50p 1,062.00p 1,009.00p 1,024.00p 6274485
23/03/2023 1,055.00p 1,078.00p 1,052.00p 1,066.00p 29970588
22/03/2023 1,060.00p 1,079.00p 1,053.00p 1,074.00p 13502014
21/03/2023 1,035.00p 1,070.50p 1,031.00p 1,065.00p 5790877
20/03/2023 976.60p 1,018.00p 934.20p 1,012.50p 10181409
17/03/2023 1,061.00p 1,068.50p 1,001.50p 1,008.00p 12769863
16/03/2023 1,060.50p 1,071.50p 1,006.00p 1,049.50p 19240288
15/03/2023 1,151.00p 1,157.00p 1,029.45p 1,036.00p 10534293
14/03/2023 1,160.50p 1,187.50p 1,144.75p 1,183.00p 6530110
13/03/2023 1,229.50p 1,233.41p 1,154.50p 1,159.00p 10286073
10/03/2023 1,240.00p 1,247.50p 1,215.00p 1,228.50p 11535797
09/03/2023 1,270.50p 1,296.26p 1,266.50p 1,279.50p 14054515
08/03/2023 1,257.50p 1,284.00p 1,254.00p 1,275.00p 3213654
07/03/2023 1,260.00p 1,289.00p 1,256.24p 1,270.00p 6825362
06/03/2023 1,270.00p 1,273.50p 1,256.00p 1,263.50p 2039419
03/03/2023 1,264.50p 1,285.50p 1,257.50p 1,266.50p 4388335
02/03/2023 1,284.50p 1,289.00p 1,262.50p 1,269.50p 7868000
01/03/2023 1,284.50p 1,302.00p 1,279.00p 1,294.00p 7355568
28/02/2023 1,244.50p 1,277.50p 1,241.50p 1,269.50p 5768658
27/02/2023 1,225.50p 1,256.00p 1,225.50p 1,251.50p 7563477
24/02/2023 1,235.00p 1,241.00p 1,211.00p 1,216.50p 5391042
23/02/2023 1,242.50p 1,250.50p 1,232.50p 1,239.00p 6136317
22/02/2023 1,247.00p 1,247.00p 1,219.50p 1,243.50p 5272601
21/02/2023 1,285.00p 1,285.50p 1,251.50p 1,256.50p 14667218
20/02/2023 1,316.00p 1,316.72p 1,292.50p 1,297.00p 2900942
17/02/2023 1,300.50p 1,309.50p 1,288.00p 1,306.50p 7485115
16/02/2023 1,318.50p 1,330.50p 1,295.00p 1,310.00p 4541677
15/02/2023 1,281.50p 1,313.00p 1,274.50p 1,304.00p 2736162
14/02/2023 1,300.00p 1,300.00p 1,277.50p 1,283.50p 5280815
13/02/2023 1,280.00p 1,294.50p 1,274.00p 1,293.50p 2782442
10/02/2023 1,286.00p 1,290.29p 1,263.50p 1,278.50p 6679357
09/02/2023 1,306.50p 1,312.43p 1,293.50p 1,297.00p 7329120
08/02/2023 1,313.50p 1,314.22p 1,292.50p 1,293.50p 4820122
07/02/2023 1,300.00p 1,306.01p 1,286.50p 1,299.50p 4899593
06/02/2023 1,325.00p 1,329.00p 1,287.00p 1,289.50p 6590917
03/02/2023 1,352.50p 1,357.50p 1,346.75p 1,354.00p 7229864
02/02/2023 1,353.00p 1,369.50p 1,344.50p 1,346.00p 3584685
01/02/2023 1,343.50p 1,347.00p 1,328.50p 1,345.50p 3075017
31/01/2023 1,338.00p 1,346.00p 1,324.50p 1,339.50p 3876057
30/01/2023 1,349.00p 1,357.50p 1,326.00p 1,342.50p 4119793
27/01/2023 1,373.50p 1,381.50p 1,357.50p 1,371.50p 3744456
26/01/2023 1,366.00p 1,381.50p 1,359.00p 1,371.50p 4890150
25/01/2023 1,315.00p 1,334.00p 1,308.50p 1,334.00p 4255814
24/01/2023 1,303.00p 1,316.50p 1,295.00p 1,312.50p 3631162
23/01/2023 1,304.00p 1,309.50p 1,292.00p 1,299.50p 5638777
20/01/2023 1,313.00p 1,317.00p 1,286.50p 1,302.00p 4377534
19/01/2023 1,303.00p 1,305.00p 1,283.00p 1,283.00p 4009774
18/01/2023 1,303.00p 1,324.00p 1,301.50p 1,311.50p 3090152
17/01/2023 1,312.00p 1,330.00p 1,307.00p 1,320.00p 5232908
16/01/2023 1,331.00p 1,336.00p 1,299.50p 1,325.50p 3816973
13/01/2023 1,275.00p 1,299.00p 1,268.50p 1,293.00p 5742154
12/01/2023 1,251.00p 1,287.50p 1,249.00p 1,272.50p 5016046
11/01/2023 1,244.00p 1,261.50p 1,241.00p 1,244.50p 9496686
10/01/2023 1,241.00p 1,242.72p 1,227.50p 1,241.00p 3535938
09/01/2023 1,240.00p 1,257.00p 1,238.00p 1,247.00p 4636380
06/01/2023 1,228.50p 1,236.50p 1,209.00p 1,230.00p 4497619
05/01/2023 1,202.00p 1,249.00p 1,197.00p 1,217.00p 6545551
04/01/2023 1,187.00p 1,239.50p 1,187.00p 1,239.50p 4707351
03/01/2023 1,140.00p 1,182.00p 1,140.00p 1,177.00p 6361116
30/12/2022 1,132.50p 1,149.00p 1,127.50p 1,127.50p 2362247
29/12/2022 1,114.50p 1,137.50p 1,106.00p 1,134.00p 2849529
28/12/2022 1,125.50p 1,152.25p 1,122.00p 1,123.50p 4211258
23/12/2022 1,107.50p 1,120.00p 1,091.00p 1,116.50p 2708214
22/12/2022 1,097.50p 1,112.38p 1,094.50p 1,099.50p 4640940
21/12/2022 1,072.00p 1,100.91p 1,063.00p 1,092.50p 6574771
20/12/2022 1,051.50p 1,064.50p 1,039.00p 1,058.00p 3455173
19/12/2022 1,056.50p 1,062.00p 1,049.50p 1,055.00p 3721780
16/12/2022 1,062.50p 1,068.50p 1,043.50p 1,056.50p 9981470
15/12/2022 1,083.00p 1,089.00p 1,058.00p 1,065.50p 4486925
14/12/2022 1,094.00p 1,101.50p 1,087.00p 1,090.00p 9796275
13/12/2022 1,076.50p 1,112.50p 1,074.00p 1,100.00p 9974112
12/12/2022 1,085.00p 1,088.00p 1,053.50p 1,061.00p 4298040
09/12/2022 1,063.00p 1,094.50p 1,061.50p 1,090.50p 6113438
08/12/2022 1,078.50p 1,086.00p 1,058.50p 1,058.50p 3683195
07/12/2022 1,063.50p 1,072.00p 1,043.50p 1,055.00p 4957059
06/12/2022 1,084.00p 1,091.00p 1,074.50p 1,076.50p 6125664
05/12/2022 1,054.50p 1,115.00p 1,048.50p 1,085.50p 8567502
02/12/2022 999.60p 1,034.50p 994.40p 1,030.50p 4264358
01/12/2022 994.00p 1,039.50p 992.40p 1,016.00p 7384497
30/11/2022 974.80p 981.00p 960.00p 979.40p 11048317
29/11/2022 959.60p 990.40p 956.20p 964.80p 5726142
28/11/2022 921.20p 943.00p 920.20p 928.40p 4606768
25/11/2022 944.20p 949.80p 936.76p 943.40p 3826189
24/11/2022 944.80p 966.00p 943.00p 950.60p 1929369
23/11/2022 946.00p 950.80p 935.30p 944.40p 3313740
22/11/2022 933.60p 960.67p 933.60p 945.80p 4041301
21/11/2022 959.60p 967.00p 947.80p 955.60p 3624843
18/11/2022 989.00p 999.60p 977.20p 978.60p 5322558
17/11/2022 991.60p 1,006.50p 980.20p 997.60p 3551185
16/11/2022 999.60p 1,003.00p 974.60p 985.80p 2738615
15/11/2022 994.60p 1,006.50p 992.80p 1,000.00p 4479946
14/11/2022 1,007.50p 1,012.00p 988.80p 994.80p 3519445
11/11/2022 952.60p 1,018.00p 949.80p 1,000.50p 7260638
10/11/2022 887.20p 936.40p 887.00p 929.60p 4343445
09/11/2022 900.40p 908.40p 897.00p 902.40p 2347240
08/11/2022 893.00p 912.00p 888.80p 911.20p 4065244
07/11/2022 904.00p 907.80p 891.80p 906.60p 4394206
04/11/2022 857.00p 922.80p 847.00p 913.60p 7907894
03/11/2022 825.60p 838.40p 816.40p 838.40p 5846143
02/11/2022 855.80p 864.40p 834.20p 838.00p 4812187
01/11/2022 847.80p 860.00p 841.40p 844.00p 4815270
31/10/2022 801.20p 817.40p 801.20p 810.80p 3534043
28/10/2022 789.60p 806.00p 782.40p 797.60p 3759031
27/10/2022 812.80p 824.60p 807.00p 817.00p 2889273
26/10/2022 819.60p 823.80p 798.80p 819.60p 8078547
25/10/2022 802.20p 817.20p 784.70p 817.20p 5025902
24/10/2022 852.80p 867.60p 792.60p 804.20p 8410962
21/10/2022 884.80p 890.40p 863.00p 886.40p 4331869
20/10/2022 888.40p 898.80p 877.60p 892.00p 4909665
19/10/2022 901.80p 905.00p 886.60p 893.00p 2591149
18/10/2022 907.00p 917.00p 899.00p 899.20p 3362190
17/10/2022 872.00p 896.60p 867.80p 884.00p 3701816
14/10/2022 908.40p 912.80p 869.90p 872.20p 5188075
13/10/2022 849.60p 895.80p 847.20p 892.80p 5193262
12/10/2022 887.20p 890.80p 856.00p 858.20p 3427123
11/10/2022 911.80p 913.80p 876.00p 886.20p 4805502
10/10/2022 909.00p 936.20p 907.00p 922.00p 2474201
07/10/2022 934.00p 938.60p 912.80p 923.00p 3135692
06/10/2022 933.80p 953.00p 929.65p 939.00p 3669526
05/10/2022 939.00p 949.60p 923.00p 926.80p 8046199
04/10/2022 903.20p 948.00p 900.80p 946.20p 4666878
03/10/2022 866.00p 885.20p 859.80p 882.40p 3109795
30/09/2022 864.00p 900.40p 863.14p 893.80p 9434820
29/09/2022 892.20p 900.60p 850.20p 862.40p 8161819
28/09/2022 897.80p 905.80p 858.60p 891.00p 5000877
27/09/2022 947.00p 953.00p 913.40p 913.40p 6655919
26/09/2022 940.00p 944.00p 918.60p 940.20p 4857632
23/09/2022 935.80p 965.00p 918.00p 927.80p 3916305
22/09/2022 940.20p 959.00p 934.20p 934.20p 15567270
21/09/2022 941.20p 957.60p 936.80p 957.60p 4315850
20/09/2022 980.00p 984.20p 950.20p 953.80p 4072083
19/09/2022 941.60p 964.00p 935.60p 957.60p 10565337
16/09/2022 941.60p 964.00p 935.60p 957.60p 10565337
15/09/2022 945.00p 955.40p 936.80p 950.80p 5510114
14/09/2022 950.80p 959.80p 932.60p 938.00p 5020169
13/09/2022 979.00p 988.60p 957.40p 959.20p 6725959
12/09/2022 964.80p 981.20p 958.80p 976.40p 3108589
09/09/2022 944.00p 966.78p 942.80p 961.40p 2730537
08/09/2022 924.40p 940.80p 913.80p 938.00p 2862653
07/09/2022 924.20p 925.20p 913.00p 917.60p 7932828
06/09/2022 900.00p 939.40p 900.00p 933.00p 4146988
05/09/2022 914.00p 919.80p 904.60p 919.20p 3206760
02/09/2022 891.00p 936.60p 886.80p 936.60p 3525607
01/09/2022 900.80p 902.20p 877.20p 881.60p 4609555
31/08/2022 919.00p 922.00p 900.20p 903.60p 6065929
30/08/2022 902.40p 929.56p 902.40p 910.20p 6973107
29/08/2022 922.00p 936.00p 909.60p 915.00p 2958839
26/08/2022 922.00p 936.00p 909.60p 915.00p 2958839
25/08/2022 939.20p 948.40p 906.40p 916.40p 3567185
24/08/2022 943.40p 950.80p 923.20p 930.00p 3612537
23/08/2022 943.00p 962.20p 939.60p 953.80p 10785056
22/08/2022 949.80p 956.80p 940.20p 941.20p 3385847
19/08/2022 962.00p 971.60p 955.00p 958.80p 5179668
18/08/2022 947.20p 975.40p 946.15p 973.00p 3455824
17/08/2022 987.60p 990.00p 940.60p 949.60p 5231193
16/08/2022 986.20p 1,004.50p 979.80p 989.00p 4542811
15/08/2022 997.20p 1,006.00p 985.37p 990.80p 3647408

*Close Price adjusted for both dividends and splits