U.S. Markets closed

Provident Financial plc (PFG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
756.00-8.50 (-1.11%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017762.50764.50739.00756.00756.001,609,820
Sep 21, 2017755.00771.00751.00764.50764.501,019,290
Sep 20, 2017736.50762.25736.50758.00758.001,092,527
Sep 19, 2017749.00754.50720.50736.50736.501,470,142
Sep 18, 2017795.00805.00748.00748.00748.002,239,910
Sep 15, 2017826.50827.05791.50794.00794.006,828,477
Sep 14, 2017835.00839.00794.25829.50829.501,729,617
Sep 13, 2017836.00846.00822.75846.00846.001,538,512
Sep 12, 2017828.00850.65819.50832.00832.001,624,430
Sep 11, 2017801.00840.00776.82825.00825.001,754,938
Sep 08, 2017795.00800.50769.50795.00795.001,594,958
Sep 07, 2017796.50808.23786.50788.50788.501,555,206
Sep 06, 2017796.50806.50771.50790.00790.002,097,925
Sep 05, 2017850.50860.31779.50800.00800.002,187,789
Sep 04, 2017874.50879.00853.50856.00856.00908,276
Sep 01, 2017878.00878.00860.00872.00872.003,102,303
Aug 31, 2017884.00888.35844.50883.00883.003,290,952
Aug 30, 2017901.50911.50874.50892.00892.002,763,549
Aug 29, 2017916.00974.00867.50906.50906.503,657,811
Aug 25, 2017764.00925.00760.68916.00916.007,956,736
Aug 24, 2017669.00806.96587.37748.00748.0010,342,269
Aug 23, 2017597.50686.49540.00661.00661.0012,190,473
Aug 22, 2017995.001,095.00426.60589.50589.5017,574,637
Aug 21, 20171,836.001,849.001,742.001,745.001,745.00739,613
Aug 18, 20171,885.001,888.001,841.001,852.001,852.00695,753
Aug 17, 20171,914.001,921.801,887.001,889.001,889.00398,038
Aug 16, 20171,892.001,931.001,881.061,915.001,915.00611,859
Aug 15, 20171,959.001,967.001,859.001,882.001,882.00968,384
Aug 14, 20171,980.001,980.001,937.001,956.001,956.00521,695
Aug 11, 20172,022.002,023.001,974.001,976.001,976.00481,847
Aug 10, 20172,033.002,048.002,007.002,023.002,023.00337,548
Aug 09, 20172,035.002,042.822,013.002,024.002,024.00385,832
Aug 08, 20172,067.002,072.002,032.002,035.002,035.00388,991
Aug 07, 20172,098.002,110.282,060.002,070.002,070.00329,386
Aug 04, 20172,096.002,111.002,068.002,100.002,100.00391,968
Aug 03, 20172,118.002,128.002,070.002,093.002,093.00553,937
Aug 02, 20172,098.002,150.222,079.002,112.002,112.00575,424
Aug 01, 20172,064.002,111.902,064.002,089.002,089.00553,178
Jul 31, 20172,078.002,113.002,059.002,062.002,062.00645,771
Jul 28, 20172,080.002,095.002,055.502,086.002,086.00633,090
Jul 27, 20172,148.002,156.002,082.002,090.002,090.00711,197
Jul 26, 20172,176.002,194.002,138.002,143.002,143.00915,143
Jul 25, 20172,347.002,371.672,156.002,163.002,163.001,342,263
Jul 24, 20172,362.002,362.002,248.002,297.002,297.00840,550
Jul 21, 20172,388.002,388.002,340.002,366.002,366.00351,787
Jul 20, 20172,319.002,395.002,305.002,390.002,390.00603,022
Jul 19, 20172,357.002,357.822,311.002,319.002,319.00338,549
Jul 18, 20172,298.002,362.002,289.002,340.002,340.00587,740
Jul 17, 20172,260.002,305.002,250.002,303.002,303.00626,091
Jul 14, 20172,323.002,323.002,252.002,255.002,255.00493,043
Jul 13, 20172,293.002,312.002,284.002,300.002,300.00559,771
Jul 12, 20172,304.002,307.002,258.002,294.002,294.00547,040
Jul 11, 20172,335.002,342.002,294.002,297.002,297.00414,108
Jul 10, 20172,383.002,389.002,316.002,330.002,330.00439,745
Jul 07, 20172,352.002,393.892,336.002,372.002,372.00450,926
Jul 06, 20172,400.002,410.002,343.002,354.002,354.00662,205
Jul 05, 20172,306.002,420.002,302.072,402.002,402.00624,191
Jul 04, 20172,351.002,374.002,289.342,321.002,321.00926,298
Jul 03, 20172,392.002,400.002,341.002,368.002,368.00709,236
Jun 30, 20172,427.002,456.882,408.002,433.002,433.0084,560
Jun 29, 20172,423.002,435.562,405.002,428.002,428.00124,163
Jun 28, 20172,396.002,416.002,360.002,413.002,413.00106,656
Jun 27, 20172,393.002,394.002,364.002,382.982,382.9875,455
Jun 26, 20172,417.002,427.002,356.002,395.942,395.94416,130
Jun 23, 20172,433.002,473.302,417.002,440.002,440.00312,199
Jun 22, 20172,365.002,492.232,331.002,447.002,447.00337,709
Jun 21, 20172,382.002,494.002,306.002,361.002,361.00502,405
Jun 20, 20172,859.002,894.002,857.002,865.002,865.0035,853
Jun 19, 20172,877.002,910.002,853.562,855.002,855.00306,595
Jun 16, 20172,901.002,931.002,850.392,854.002,854.00955,070
Jun 15, 20172,972.002,972.002,879.002,900.002,900.00584,326
Jun 14, 20172,957.002,987.002,957.002,973.002,973.00279,820
Jun 13, 20172,937.002,964.002,931.002,954.002,954.00312,477
Jun 12, 20172,965.002,978.002,922.002,928.002,928.00388,129
Jun 09, 20172,979.002,988.002,938.002,980.002,980.001,445,025
Jun 08, 20173,013.003,022.002,977.002,983.002,983.00303,795
Jun 07, 20172,984.003,017.002,977.003,010.003,010.00453,873
Jun 06, 20173,031.003,032.002,979.002,987.002,987.00336,324
Jun 05, 20173,063.003,078.003,030.003,033.003,033.00199,642
Jun 02, 20173,088.003,098.003,059.003,059.003,059.00205,862
Jun 01, 20173,057.003,096.003,053.003,062.003,062.00342,431
May 31, 20173,065.003,101.003,047.003,051.003,051.00587,039
May 30, 20173,091.003,097.003,038.003,057.003,057.00274,214
May 26, 20173,145.003,145.003,082.003,091.003,091.00247,981
May 25, 20173,108.003,132.003,108.003,132.003,132.00175,390
May 24, 20173,108.003,109.003,094.003,100.003,100.00260,469
May 23, 20173,132.003,141.003,097.003,097.003,097.00226,025
May 22, 20173,125.003,143.003,112.003,133.003,133.00205,453
May 19, 20173,088.003,143.003,076.003,108.003,108.00325,439
May 18, 20173,063.003,081.003,033.003,078.003,078.00306,615
May 18, 201791.4 Dividend
May 17, 20173,167.003,181.203,146.003,156.003,064.60297,035
May 16, 20173,191.003,202.003,174.003,177.003,084.99261,658
May 15, 20173,200.003,215.863,152.003,188.003,095.67385,646
May 12, 20173,248.003,261.003,186.003,192.003,099.56494,419
May 11, 20173,242.003,284.003,220.003,265.003,170.44509,520
May 10, 20173,171.003,251.003,147.003,251.003,156.85548,872
May 09, 20173,259.003,271.003,238.003,243.003,149.08194,964
May 08, 20173,198.003,257.003,198.003,252.003,157.82264,260
May 05, 20173,243.003,265.123,191.003,194.003,101.50260,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...