Prudential (PRU) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/03/2020 1,020.00p 1,066.00p 987.60p 1,031.50p 15109897
26/03/2020 960.00p 1,110.00p 958.60p 1,084.00p 12213138
25/03/2020 976.00p 1,026.50p 913.00p 1,026.50p 11969879
24/03/2020 890.00p 948.57p 826.40p 919.20p 12871692
23/03/2020 763.20p 958.26p 748.60p 796.20p 13137203
20/03/2020 800.00p 874.60p 780.60p 820.80p 17482400
19/03/2020 704.40p 787.40p 682.80p 756.80p 16698664
18/03/2020 745.40p 791.40p 698.17p 710.80p 13772560
17/03/2020 806.80p 813.40p 697.60p 783.40p 16182362
16/03/2020 775.20p 791.60p 683.40p 758.80p 17788484
13/03/2020 972.00p 984.00p 859.00p 866.80p 18250692
12/03/2020 1,000.00p 1,003.00p 862.20p 884.80p 17772772
11/03/2020 1,151.00p 1,151.00p 1,050.50p 1,062.00p 8600844
10/03/2020 1,120.50p 1,151.50p 1,079.50p 1,097.50p 14827748
09/03/2020 1,130.00p 1,142.50p 1,081.00p 1,090.00p 16407761
06/03/2020 1,227.50p 1,235.00p 1,167.00p 1,193.50p 12346908
05/03/2020 1,310.50p 1,312.00p 1,246.50p 1,262.00p 7156102
04/03/2020 1,273.50p 1,304.00p 1,255.50p 1,288.50p 6665587
03/03/2020 1,313.50p 1,319.14p 1,257.00p 1,263.00p 6854819
02/03/2020 1,325.00p 1,327.50p 1,236.50p 1,270.00p 11808162
28/02/2020 1,300.00p 1,301.00p 1,240.50p 1,267.00p 13115959
27/02/2020 1,395.50p 1,397.50p 1,296.00p 1,327.50p 10275394
26/02/2020 1,406.50p 1,427.50p 1,381.50p 1,422.50p 7838242
25/02/2020 1,466.50p 1,473.00p 1,412.00p 1,421.00p 7654834
24/02/2020 1,444.50p 1,444.50p 1,397.00p 1,420.50p 9087609
21/02/2020 1,490.50p 1,504.50p 1,478.50p 1,489.00p 5144651
20/02/2020 1,498.00p 1,509.00p 1,483.50p 1,500.00p 3940286
19/02/2020 1,484.00p 1,501.00p 1,475.50p 1,496.00p 3688459
18/02/2020 1,477.00p 1,483.00p 1,466.00p 1,478.50p 3654823
17/02/2020 1,476.00p 1,493.50p 1,472.27p 1,493.50p 2115531
14/02/2020 1,484.50p 1,487.00p 1,472.50p 1,476.50p 2700551
13/02/2020 1,493.00p 1,493.50p 1,460.00p 1,482.00p 3387753
12/02/2020 1,479.50p 1,506.00p 1,477.00p 1,506.00p 3595300
11/02/2020 1,478.00p 1,490.50p 1,471.50p 1,480.00p 3715848
10/02/2020 1,453.00p 1,470.50p 1,447.50p 1,463.50p 3474487
07/02/2020 1,441.00p 1,469.00p 1,436.50p 1,461.00p 5843861
06/02/2020 1,441.50p 1,455.00p 1,428.00p 1,452.00p 5942079
05/02/2020 1,388.00p 1,427.50p 1,384.50p 1,427.50p 4362870
04/02/2020 1,375.00p 1,398.50p 1,375.00p 1,396.50p 5468852
03/02/2020 1,355.00p 1,376.50p 1,346.00p 1,368.00p 3807212
31/01/2020 1,377.50p 1,380.00p 1,346.82p 1,352.00p 4805285
30/01/2020 1,364.00p 1,383.00p 1,356.50p 1,368.50p 5124588
29/01/2020 1,388.00p 1,395.50p 1,379.50p 1,392.00p 3721900
28/01/2020 1,354.00p 1,385.50p 1,338.00p 1,376.00p 5117081
27/01/2020 1,362.00p 1,375.00p 1,334.00p 1,346.00p 7337255
24/01/2020 1,415.00p 1,440.50p 1,412.00p 1,417.50p 4056459
23/01/2020 1,417.00p 1,424.50p 1,391.00p 1,398.50p 9918928
22/01/2020 1,409.50p 1,414.50p 1,399.50p 1,412.00p 4286669
21/01/2020 1,395.50p 1,408.50p 1,380.50p 1,404.50p 6176559
20/01/2020 1,413.00p 1,415.00p 1,404.51p 1,415.00p 3031463
17/01/2020 1,414.50p 1,421.50p 1,398.50p 1,416.50p 5624956
16/01/2020 1,410.00p 1,414.50p 1,396.00p 1,406.50p 4593220
15/01/2020 1,452.50p 1,457.00p 1,400.50p 1,400.50p 8087668
14/01/2020 1,476.00p 1,478.00p 1,453.50p 1,454.00p 4164188
13/01/2020 1,478.00p 1,488.00p 1,462.00p 1,471.50p 5374839
10/01/2020 1,484.50p 1,486.00p 1,459.35p 1,480.00p 6466460
09/01/2020 1,476.00p 1,483.50p 1,460.00p 1,477.00p 5403921
08/01/2020 1,440.00p 1,461.00p 1,430.25p 1,461.00p 6263013
07/01/2020 1,433.00p 1,444.50p 1,430.00p 1,442.00p 4311612
06/01/2020 1,438.50p 1,438.50p 1,404.00p 1,429.50p 4256276
03/01/2020 1,456.50p 1,456.50p 1,428.00p 1,449.50p 3136938
02/01/2020 1,457.50p 1,473.25p 1,455.50p 1,464.00p 3869258
31/12/2019 1,445.50p 1,449.00p 1,442.38p 1,449.00p 1578862
30/12/2019 1,441.50p 1,454.50p 1,436.00p 1,446.00p 2259006
27/12/2019 1,460.00p 1,460.00p 1,437.25p 1,440.50p 1926433
24/12/2019 1,440.00p 1,448.00p 1,429.50p 1,441.50p 568083
23/12/2019 1,430.00p 1,442.00p 1,424.00p 1,430.00p 3673180
20/12/2019 1,445.00p 1,450.00p 1,435.50p 1,443.00p 9476610
19/12/2019 1,445.50p 1,453.50p 1,439.50p 1,440.50p 5029028
18/12/2019 1,444.50p 1,451.00p 1,436.00p 1,447.50p 4708312
17/12/2019 1,442.00p 1,450.25p 1,425.00p 1,445.50p 10505370
16/12/2019 1,400.00p 1,454.00p 1,394.50p 1,442.50p 6071829
13/12/2019 1,393.00p 1,425.00p 1,388.00p 1,388.00p 7826305
12/12/2019 1,323.50p 1,377.00p 1,319.00p 1,369.00p 5920912
11/12/2019 1,319.00p 1,334.50p 1,309.00p 1,318.50p 4113876
10/12/2019 1,318.50p 1,327.00p 1,297.00p 1,317.50p 4952955
09/12/2019 1,312.50p 1,318.50p 1,301.00p 1,315.50p 4655801
06/12/2019 1,309.50p 1,325.50p 1,306.50p 1,319.00p 3353448
05/12/2019 1,309.00p 1,314.00p 1,289.50p 1,303.00p 4296845
04/12/2019 1,299.50p 1,321.00p 1,295.00p 1,312.50p 4600855
03/12/2019 1,349.00p 1,355.00p 1,291.50p 1,300.50p 7079618
02/12/2019 1,378.50p 1,382.00p 1,346.00p 1,350.00p 5929195
29/11/2019 1,388.00p 1,400.25p 1,376.50p 1,376.50p 5330540
28/11/2019 1,380.50p 1,400.00p 1,364.50p 1,400.00p 4546119
27/11/2019 1,348.50p 1,389.25p 1,343.07p 1,385.00p 6296276
26/11/2019 1,339.00p 1,346.50p 1,328.50p 1,343.00p 8810870
25/11/2019 1,317.00p 1,336.00p 1,312.00p 1,334.00p 6352471
22/11/2019 1,283.50p 1,309.00p 1,277.00p 1,306.00p 5723432
21/11/2019 1,278.00p 1,281.74p 1,266.25p 1,279.50p 5121799
20/11/2019 1,309.50p 1,309.50p 1,280.00p 1,293.00p 8530350
19/11/2019 1,314.50p 1,342.01p 1,309.50p 1,318.50p 4468870
18/11/2019 1,311.50p 1,320.00p 1,293.50p 1,302.00p 3703149
15/11/2019 1,323.50p 1,326.00p 1,294.50p 1,311.50p 3944968
14/11/2019 1,319.00p 1,326.00p 1,307.50p 1,308.00p 3684610
13/11/2019 1,327.50p 1,337.50p 1,298.50p 1,317.50p 6078902
12/11/2019 1,344.50p 1,361.50p 1,340.53p 1,348.50p 5120912
11/11/2019 1,349.00p 1,349.00p 1,323.50p 1,338.50p 7658424
08/11/2019 1,393.50p 1,398.00p 1,368.00p 1,368.00p 5451614
07/11/2019 1,400.50p 1,412.00p 1,392.50p 1,400.00p 5351338
06/11/2019 1,399.50p 1,408.00p 1,386.50p 1,390.50p 4906830
05/11/2019 1,395.00p 1,402.50p 1,385.50p 1,399.00p 6550278
04/11/2019 1,365.50p 1,398.00p 1,365.50p 1,383.00p 4926706
01/11/2019 1,352.00p 1,363.37p 1,345.00p 1,358.00p 3498142
31/10/2019 1,373.00p 1,373.00p 1,341.50p 1,348.50p 6648271
30/10/2019 1,379.50p 1,390.00p 1,351.50p 1,366.50p 4181535
29/10/2019 1,397.50p 1,397.50p 1,379.50p 1,380.00p 5539917
28/10/2019 1,391.00p 1,402.50p 1,382.87p 1,391.00p 5723564
25/10/2019 1,409.50p 1,429.50p 1,379.86p 1,391.00p 8615300
24/10/2019 1,438.00p 1,457.50p 1,421.00p 1,425.00p 10474142
23/10/2019 1,393.00p 1,448.67p 1,381.00p 1,437.00p 11423231
22/10/2019 1,366.00p 1,403.50p 1,346.50p 1,403.50p 10652735
21/10/2019 1,323.50p 1,405.00p 12.37p 1,366.00p 9354954
18/10/2019 1,488.00p 1,523.50p 1,467.50p 1,506.00p 7682141
17/10/2019 1,464.50p 1,525.50p 1,453.00p 1,498.00p 8380903
16/10/2019 1,464.00p 1,481.50p 1,438.50p 1,459.50p 6669862
15/10/2019 1,475.00p 1,488.00p 1,440.50p 1,476.00p 6294841
14/10/2019 1,515.50p 1,515.50p 1,454.50p 1,467.50p 5298210
11/10/2019 1,445.00p 1,512.50p 1,436.50p 1,508.50p 9896441
10/10/2019 1,399.00p 1,449.50p 1,398.00p 1,440.00p 6113830
09/10/2019 1,388.00p 1,397.00p 1,381.50p 1,392.50p 4767556
08/10/2019 1,406.00p 1,409.50p 1,382.00p 1,388.50p 5243345
07/10/2019 1,403.50p 1,413.00p 1,385.50p 1,400.00p 3576513
04/10/2019 1,363.50p 1,406.00p 1,362.50p 1,404.00p 7577813
03/10/2019 1,395.00p 1,400.00p 1,349.50p 1,375.00p 5519400
02/10/2019 1,443.50p 1,448.00p 1,390.50p 1,393.50p 5364595
01/10/2019 1,482.50p 1,486.50p 1,450.00p 1,456.50p 5096623
30/09/2019 1,479.00p 1,496.00p 1,474.50p 1,475.00p 5954977
27/09/2019 1,447.00p 1,488.00p 1,445.45p 1,473.00p 5881189
26/09/2019 1,420.50p 1,459.25p 1,420.00p 1,441.50p 5221416
25/09/2019 1,411.50p 1,420.50p 1,381.50p 1,418.50p 4201069
24/09/2019 1,441.50p 1,448.00p 1,415.00p 1,420.00p 4260480
23/09/2019 1,464.50p 1,466.50p 1,419.00p 1,442.50p 2683954
20/09/2019 1,472.50p 1,479.00p 1,461.00p 1,466.00p 8815682
19/09/2019 1,467.50p 1,485.00p 1,450.00p 1,469.50p 3636630
18/09/2019 1,457.00p 1,470.00p 1,446.50p 1,467.00p 3232642
17/09/2019 1,470.00p 1,475.13p 1,442.00p 1,463.00p 4092639
16/09/2019 1,512.00p 1,524.50p 1,480.00p 1,480.00p 4823734
13/09/2019 1,497.00p 1,536.50p 1,493.50p 1,533.00p 3625735
12/09/2019 1,513.50p 1,513.50p 1,474.50p 1,497.00p 3891239
11/09/2019 1,497.00p 1,518.50p 1,482.50p 1,492.00p 5199462
10/09/2019 1,431.50p 1,488.50p 1,431.50p 1,484.50p 6044564
09/09/2019 1,411.00p 1,442.50p 1,409.00p 1,439.50p 4077391
06/09/2019 1,424.50p 1,425.47p 1,398.00p 1,404.50p 4544111
05/09/2019 1,397.00p 1,430.50p 1,387.50p 1,423.00p 5348880
04/09/2019 1,400.00p 1,441.00p 1,390.50p 1,397.50p 9635581
03/09/2019 1,370.00p 1,370.00p 1,347.50p 1,349.00p 4851041
02/09/2019 1,375.00p 1,382.50p 1,370.00p 1,371.50p 2645141
30/08/2019 1,350.00p 1,378.00p 1,350.00p 1,368.00p 6319315
29/08/2019 1,323.50p 1,351.50p 1,317.50p 1,347.00p 5334430
28/08/2019 1,328.00p 1,329.50p 1,299.50p 1,326.00p 10786431
27/08/2019 1,344.00p 1,361.50p 1,334.07p 1,348.00p 8637582
23/08/2019 1,394.00p 1,402.50p 1,362.50p 1,362.50p 4226012
22/08/2019 1,393.00p 1,397.00p 1,376.50p 1,384.50p 5164386
21/08/2019 1,418.00p 1,444.00p 1,414.50p 1,416.50p 5649586
20/08/2019 1,403.00p 1,429.00p 1,391.51p 1,412.00p 7430364
19/08/2019 1,429.00p 1,434.00p 1,399.00p 1,399.00p 7333622
16/08/2019 1,430.50p 1,448.50p 1,412.75p 1,415.50p 7062355
15/08/2019 1,448.50p 1,454.50p 1,411.00p 1,430.00p 5840114
14/08/2019 1,504.50p 1,535.00p 1,418.00p 1,434.00p 7714234
13/08/2019 1,475.00p 1,507.50p 1,443.50p 1,495.50p 6662826
12/08/2019 1,497.00p 1,514.00p 1,475.50p 1,477.00p 4495569
09/08/2019 1,520.50p 1,524.50p 1,488.50p 1,493.50p 5966515
08/08/2019 1,538.50p 1,541.00p 1,504.00p 1,531.00p 4042226
07/08/2019 1,533.00p 1,541.00p 1,497.00p 1,513.00p 4869054
06/08/2019 1,512.00p 1,549.50p 1,508.00p 1,521.00p 8660173
05/08/2019 1,584.50p 1,585.50p 1,502.00p 1,512.00p 8020844
02/08/2019 1,660.00p 1,661.50p 1,594.50p 1,600.50p 6484529
01/08/2019 1,690.00p 1,709.50p 1,685.50p 1,705.00p 4646068
31/07/2019 1,701.50p 1,706.00p 1,686.50p 1,698.00p 4034506
30/07/2019 1,709.00p 1,717.50p 1,694.00p 1,700.00p 3473348
29/07/2019 1,691.00p 1,709.00p 1,676.00p 1,704.00p 4023662
26/07/2019 1,689.00p 1,698.00p 1,677.00p 1,692.50p 3733267
25/07/2019 1,732.00p 1,732.00p 1,681.00p 1,692.00p 3373235
24/07/2019 1,741.50p 1,742.00p 1,708.00p 1,718.00p 3259830
23/07/2019 1,725.50p 1,749.50p 1,723.00p 1,735.00p 3929172
22/07/2019 1,713.50p 1,725.50p 1,702.50p 1,712.50p 2839282
19/07/2019 1,728.50p 1,735.50p 1,703.50p 1,715.50p 2735791
18/07/2019 1,730.50p 1,734.50p 1,712.50p 1,719.50p 2704858
17/07/2019 1,755.50p 1,767.25p 1,737.00p 1,739.50p 2636164
16/07/2019 1,740.00p 1,760.50p 1,740.00p 1,756.50p 2946899
15/07/2019 1,732.50p 1,752.50p 1,724.50p 1,742.00p 2187675
12/07/2019 1,731.50p 1,749.25p 1,727.00p 1,733.50p 2091064
11/07/2019 1,733.00p 1,733.00p 1,712.50p 1,724.50p 2388508
10/07/2019 1,758.50p 1,760.00p 1,725.00p 1,727.00p 3463097
09/07/2019 1,768.00p 1,768.00p 1,745.82p 1,755.50p 3248825
08/07/2019 1,757.50p 1,781.50p 1,746.50p 1,769.00p 2476674
05/07/2019 1,795.00p 1,795.00p 1,762.49p 1,769.50p 2900152
04/07/2019 1,773.00p 1,792.26p 1,771.30p 1,790.00p 2526056
03/07/2019 1,765.00p 1,773.00p 1,754.00p 1,768.00p 2732902
02/07/2019 1,755.00p 1,763.00p 1,735.00p 1,753.50p 3410557
01/07/2019 1,735.00p 1,757.50p 1,734.05p 1,735.00p 3469515
28/06/2019 1,688.50p 1,718.00p 1,688.50p 1,716.00p 3514404
27/06/2019 1,684.00p 1,701.00p 1,673.00p 1,695.50p 4347438
26/06/2019 1,675.50p 1,699.00p 1,671.50p 1,679.00p 3147249
25/06/2019 1,672.00p 1,687.25p 1,667.00p 1,682.00p 2715704
24/06/2019 1,692.00p 1,700.50p 1,674.75p 1,684.00p 2516959
21/06/2019 1,685.50p 1,721.50p 1,685.00p 1,698.00p 9850669
20/06/2019 1,677.00p 1,700.13p 1,676.00p 1,680.50p 4291535
19/06/2019 1,669.00p 1,696.50p 1,667.00p 1,668.50p 5389454
18/06/2019 1,618.00p 1,671.00p 1,606.50p 1,661.00p 5191353

*Close Price adjusted for both dividends and splits