PFG.L - Provident Financial plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019509.80514.40500.60509.20509.20339,540
Apr 17, 2019520.60522.60509.60509.60509.60316,787
Apr 16, 2019518.80561.80510.40516.80516.80736,772
Apr 15, 2019521.00527.60509.80516.00516.00339,630
Apr 12, 2019523.00527.20515.20518.40518.40290,462
Apr 11, 2019516.80528.00515.00521.60521.60321,285
Apr 10, 2019518.60528.60513.00515.20515.20456,304
Apr 09, 2019507.00526.60507.00523.60523.601,248,663
Apr 08, 2019513.20513.20503.20509.40509.40330,127
Apr 05, 2019511.80511.80497.70500.00500.00834,805
Apr 04, 2019504.00516.20501.00511.80511.80432,285
Apr 03, 2019524.80524.80504.60505.00505.00748,598
Apr 02, 2019520.00525.80511.20515.20515.20456,479
Apr 01, 2019521.80522.40506.60517.40517.401,991,278
Mar 29, 2019533.80533.80506.80511.80511.80511,773
Mar 28, 2019519.00535.60517.60520.20520.20408,874
Mar 27, 2019521.20536.00511.00531.80531.80425,052
Mar 26, 2019513.20519.60506.40512.20512.20580,195
Mar 25, 2019520.00522.20506.00518.80518.80680,416
Mar 22, 2019532.40532.40518.20522.60522.60541,282
Mar 21, 2019522.00530.00515.00527.40527.40753,906
Mar 20, 2019547.20550.80524.80529.20529.203,428,156
Mar 19, 2019573.00575.00552.40552.40552.40525,217
Mar 18, 2019579.20585.20564.60571.20571.20546,752
Mar 15, 2019575.00583.80567.80583.80583.801,185,480
Mar 14, 2019561.00576.40556.00570.80570.80796,204
Mar 13, 2019565.00587.00552.60554.60554.601,703,685
Mar 12, 2019555.40582.40555.40563.20563.20578,404
Mar 11, 2019569.20574.80564.60570.00570.00638,778
Mar 08, 2019568.00574.00554.80557.60557.60327,101
Mar 07, 2019585.20593.80573.80575.20575.20709,895
Mar 06, 2019595.80599.00588.00594.80594.80858,271
Mar 05, 2019601.00613.80585.80599.80599.801,134,068
Mar 04, 2019614.20614.20573.00596.60596.601,533,654
Mar 01, 2019597.80611.40597.20599.80599.80600,904
Feb 28, 2019599.20617.60599.00602.00602.00616,031
Feb 27, 2019608.80620.20593.60608.20608.20888,599
Feb 26, 2019600.00636.20600.00603.40603.401,590,847
Feb 25, 2019587.20619.20560.20610.00610.001,799,090
Feb 22, 2019515.20597.20502.60589.40589.402,573,555
Feb 21, 2019497.80516.80497.80511.40511.40485,496
Feb 20, 2019488.70501.20485.00501.00501.00737,043
Feb 19, 2019491.50498.80486.90488.40488.40544,115
Feb 18, 2019486.50503.00482.10493.90493.90551,687
Feb 15, 2019499.90499.90484.10488.40488.402,106,744
Feb 14, 2019505.20511.60496.50496.50496.50312,521
Feb 13, 2019501.20511.40493.00506.60506.60594,841
Feb 12, 2019502.60507.40497.20500.80500.80288,769
Feb 11, 2019497.30507.00495.00504.60504.60437,578
Feb 08, 2019500.80505.40495.00498.70498.70427,936
Feb 07, 2019516.20519.40501.00502.00502.00604,648
Feb 06, 2019519.40523.80515.00520.20520.20309,597
Feb 05, 2019530.60530.60512.00519.80519.80511,644
Feb 04, 2019519.60527.60517.00525.80525.80371,339
Feb 01, 2019525.40532.60515.60522.60522.60433,102
Jan 31, 2019521.80539.20521.80525.60525.60781,353
Jan 30, 2019522.20529.60517.00528.00528.00504,306
Jan 29, 2019522.60536.00521.20524.60524.60321,219
Jan 28, 2019525.80532.80520.00525.00525.00299,757
Jan 25, 2019540.00540.00526.20529.60529.60437,205
Jan 24, 2019537.40540.00527.40537.20537.20557,953
Jan 23, 2019523.80539.40523.00534.60534.60678,779
Jan 22, 2019530.00543.00522.80527.40527.40555,452
Jan 21, 2019540.00555.20531.00534.00534.00586,345
Jan 18, 2019532.60544.40532.00544.20544.202,180,535
Jan 17, 2019512.60535.00507.40535.00535.001,078,604
Jan 16, 2019518.40527.00509.00520.20520.202,407,064
Jan 15, 2019505.40550.80504.20521.00521.004,625,855
Jan 14, 2019649.60658.40642.60647.00647.00418,832
Jan 11, 2019660.00661.60649.20657.00657.00369,740
Jan 10, 2019658.00662.00648.80655.00655.00617,622
Jan 09, 2019649.00665.20649.00658.60658.60732,302
Jan 08, 2019624.40656.00624.40643.40643.40571,916
Jan 07, 2019604.20632.00599.00625.00625.00565,035
Jan 04, 2019596.00605.00587.20604.40604.40471,095
Jan 03, 2019583.80595.00578.40586.60586.60711,885
Jan 02, 2019569.80587.80563.20583.40583.40572,865
Dec 31, 2018568.40582.20564.00575.00575.00204,834
Dec 28, 2018556.60574.80550.20571.80571.80359,225
Dec 27, 2018583.40583.40553.20556.20556.20445,724
Dec 24, 2018577.60579.40567.00577.60577.60143,113
Dec 21, 2018567.00593.40565.20589.20589.20711,552
Dec 20, 2018571.80584.00562.80572.00572.00510,995
Dec 19, 2018577.40589.60573.00581.80581.80423,955
Dec 18, 2018593.20594.40570.00578.60578.60531,548
Dec 17, 2018608.60618.00598.60601.20601.20323,859
Dec 14, 2018611.80621.80603.80607.00607.00368,072
Dec 13, 2018615.00624.80611.60617.60617.60401,960
Dec 12, 2018600.00625.00600.00618.60618.60537,952
Dec 11, 2018606.20617.40599.60604.60604.60534,087
Dec 10, 2018607.40608.40601.40606.20606.20432,864
Dec 07, 2018617.60617.60606.60616.40616.40644,272
Dec 06, 2018614.60614.60601.40607.80607.80334,846
Dec 05, 2018596.20624.80589.40617.00617.00384,745
Dec 04, 2018601.20620.80596.20607.00607.00305,532
Dec 03, 2018616.00619.00599.80606.80606.80586,850
Nov 30, 2018620.00622.40603.80607.40607.40704,843
Nov 29, 2018627.00627.00614.00615.00615.00328,261
Nov 28, 2018629.00629.00612.40620.00620.00542,356
Nov 27, 2018616.00628.00610.00625.00625.00661,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...