PRU.L - Prudential plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191,756.001,760.001,733.501,749.501,749.503,952,172
Apr 24, 20191,779.001,787.001,758.001,765.001,765.004,878,041
Apr 23, 20191,780.001,789.501,773.501,789.001,789.006,374,740
Apr 18, 20191,760.001,783.501,760.001,780.001,780.004,737,776
Apr 17, 20191,750.001,784.501,744.501,776.501,776.507,009,492
Apr 16, 20191,704.001,748.501,702.001,748.501,748.506,592,831
Apr 15, 20191,677.501,704.501,673.001,702.001,702.006,299,467
Apr 12, 20191,677.001,680.001,659.501,672.001,672.004,317,248
Apr 11, 20191,647.501,673.001,646.501,670.001,670.003,963,370
Apr 10, 20191,667.501,668.001,647.501,649.001,649.004,472,763
Apr 09, 20191,657.001,693.501,653.001,659.501,659.504,869,580
Apr 08, 20191,672.501,678.001,659.001,663.001,663.004,919,512
Apr 05, 20191,633.501,692.001,633.501,680.501,680.508,004,552
Apr 04, 20191,639.501,642.001,625.501,636.501,636.506,857,410
Apr 03, 20191,617.501,652.001,614.501,642.501,642.507,577,327
Apr 02, 20191,564.001,613.001,564.001,605.501,605.507,243,633
Apr 01, 20191,550.001,573.501,550.001,557.001,557.006,026,775
Mar 29, 20191,542.001,551.501,533.001,537.501,537.506,738,208
Mar 28, 20191,538.001,542.001,513.001,525.001,525.004,665,682
Mar 28, 201933.68 Dividend
Mar 27, 20191,552.501,571.001,540.001,560.501,526.823,803,030
Mar 26, 20191,550.001,552.001,533.501,546.001,512.633,830,734
Mar 25, 20191,547.001,560.001,536.001,544.001,510.684,616,445
Mar 22, 20191,613.001,617.501,553.001,559.501,525.845,218,381
Mar 21, 20191,600.501,619.001,589.501,612.001,577.214,805,634
Mar 20, 20191,622.001,636.001,611.001,612.001,577.214,639,086
Mar 19, 20191,629.501,642.501,622.501,626.501,591.404,033,013
Mar 18, 20191,630.001,644.001,626.001,634.501,599.224,263,425
Mar 15, 20191,587.001,629.001,581.501,624.501,589.4410,003,161
Mar 14, 20191,545.001,599.501,545.001,583.501,549.327,017,088
Mar 13, 20191,530.001,553.001,508.001,547.501,514.106,269,750
Mar 12, 20191,540.001,545.001,520.501,530.001,496.985,167,677
Mar 11, 20191,534.001,545.501,529.001,536.001,502.854,205,815
Mar 08, 20191,541.001,541.001,511.001,517.501,484.758,193,760
Mar 07, 20191,605.001,605.001,552.501,559.501,525.846,172,894
Mar 06, 20191,612.501,614.501,591.501,607.001,572.324,598,499
Mar 05, 20191,619.001,637.501,615.001,626.001,590.914,853,876
Mar 04, 20191,617.001,634.001,610.501,619.501,584.554,875,893
Mar 01, 20191,604.501,623.501,596.001,606.001,571.344,628,914
Feb 28, 20191,563.001,594.001,556.501,590.001,555.685,190,899
Feb 27, 20191,564.001,575.001,559.001,572.501,538.563,585,164
Feb 26, 20191,571.001,582.501,554.501,578.001,543.947,503,543
Feb 25, 20191,546.001,588.001,543.001,583.001,548.835,359,385
Feb 22, 20191,535.001,551.001,529.501,535.001,501.873,912,429
Feb 21, 20191,540.001,540.001,523.001,530.001,496.983,275,531
Feb 20, 20191,529.501,542.501,522.001,536.001,502.853,060,462
Feb 19, 20191,526.001,536.001,511.501,521.001,488.173,287,605
Feb 18, 20191,533.501,539.501,529.501,533.001,499.911,928,705
Feb 15, 20191,520.501,545.501,499.501,532.501,499.424,602,453
Feb 14, 20191,538.001,547.001,516.501,517.001,484.264,648,901
Feb 13, 20191,538.001,546.001,521.501,537.501,504.327,848,317
Feb 12, 20191,527.501,536.001,513.001,520.001,487.194,001,533
Feb 11, 20191,493.501,511.501,484.001,510.001,477.414,935,440
Feb 08, 20191,515.001,520.501,475.501,478.001,446.105,767,109
Feb 07, 20191,547.001,550.501,518.501,518.501,485.734,650,608
Feb 06, 20191,530.001,552.001,523.501,548.001,514.593,617,697
Feb 05, 20191,510.501,541.001,497.501,537.501,504.324,379,454
Feb 04, 20191,508.001,516.001,500.001,514.001,481.325,402,023
Feb 01, 20191,488.501,515.001,480.501,512.501,479.864,398,716
Jan 31, 20191,494.001,517.001,473.501,485.501,453.446,799,629
Jan 30, 20191,486.001,506.501,469.001,494.001,461.763,857,740
Jan 29, 20191,494.001,496.501,473.001,481.001,449.046,161,883
Jan 28, 20191,499.501,509.001,479.001,486.001,453.933,918,858
Jan 25, 20191,501.501,510.001,497.501,505.001,472.523,234,988
Jan 24, 20191,489.501,502.501,479.001,497.501,465.184,222,323
Jan 23, 20191,500.001,502.501,484.001,487.501,455.406,238,170
Jan 22, 20191,494.501,507.501,484.501,502.001,469.583,649,343
Jan 21, 20191,504.501,511.501,496.501,503.001,470.562,837,831
Jan 18, 20191,461.501,517.001,461.501,503.001,470.567,064,041
Jan 17, 20191,456.501,456.501,425.001,449.001,417.733,537,557
Jan 16, 20191,449.501,474.501,449.001,467.001,435.344,612,008
Jan 15, 20191,469.001,469.501,433.001,449.001,417.733,966,494
Jan 14, 20191,445.501,445.501,421.001,440.501,409.414,310,274
Jan 11, 20191,459.501,476.501,443.501,447.001,415.774,819,145
Jan 10, 20191,425.001,452.001,410.501,449.501,418.223,459,352
Jan 09, 20191,434.501,451.001,401.001,429.501,398.656,171,766
Jan 08, 20191,395.001,435.001,395.001,425.501,394.735,172,506
Jan 07, 20191,390.001,409.001,383.501,394.501,364.4011,541,132
Jan 04, 20191,357.001,392.501,356.501,384.001,354.136,861,258
Jan 03, 20191,359.501,375.001,335.001,340.001,311.089,167,971
Jan 02, 20191,387.501,387.501,347.001,373.001,343.375,984,352
Dec 31, 20181,401.501,415.001,387.001,402.001,371.742,354,123
Dec 28, 20181,354.001,397.501,342.501,389.501,359.515,078,237
Dec 27, 20181,385.001,390.501,325.001,344.001,314.994,452,315
Dec 24, 20181,350.001,377.001,343.501,368.001,338.471,510,445
Dec 21, 20181,397.001,411.501,350.501,360.001,330.6514,231,537
Dec 20, 20181,384.501,418.001,372.501,399.001,368.816,829,355
Dec 19, 20181,386.501,416.001,382.001,408.001,377.617,431,532
Dec 18, 20181,395.501,427.001,378.501,388.001,358.045,818,425
Dec 17, 20181,419.501,419.501,390.001,394.001,363.915,376,937
Dec 14, 20181,411.001,417.001,386.001,415.501,384.955,205,705
Dec 13, 20181,430.501,448.501,420.501,426.501,395.714,136,047
Dec 12, 20181,397.501,443.001,393.001,434.501,403.547,031,905
Dec 11, 20181,420.501,432.001,386.001,412.501,382.015,831,597
Dec 10, 20181,422.001,438.501,407.001,407.001,376.637,878,405
Dec 07, 20181,420.001,457.501,420.001,422.501,391.808,662,952
Dec 06, 20181,490.501,491.501,384.001,410.001,379.5715,346,158
Dec 05, 20181,530.001,535.001,499.001,504.501,472.037,919,514
Dec 04, 20181,566.501,576.001,541.501,546.501,513.124,602,060
Dec 03, 20181,575.501,621.001,562.001,568.001,534.166,858,787
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...