Prudential Financial, Inc. - 0KRX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.98	110.4	110.4	110.7	109.78	171
December 03, 2025	107.71	108.97	108.97	108.97	107.32	3,165
December 02, 2025	109.3	107.42	107.42	109.3	107.42	211
December 01, 2025	106.96	108.61	108.61	109.17	106.96	283
November 28, 2025	108.5	108.34	108.34	108.8	107.01	647
November 26, 2025	108.69	108.85	108.75	110	108.57	2,842
November 25, 2025	108.17	108.89	108.89	108.89	108.17	31
November 24, 2025	107.09	107.06	107.06	107.09	106.59	1,322
November 21, 2025	105.32	107.74	107.74	107.74	105.27	201
November 20, 2025	105.11	104.53	103.92	105.64	103.66	88
November 19, 2025	102.98	103.33	103.33	103.33	102.98	271
November 18, 2025	101	102.37	102.37	102.37	101	272
November 17, 2025	107.21	105.4	105.4	107.21	105.2	927
November 14, 2025	108	107.13	105.78	108	106.55	679
November 13, 2025	108.16	107.97	106.61	108.48	107.58	31
November 12, 2025	107.31	107.92	106.56	108.32	107.31	336
November 11, 2025	107.38	107.29	105.94	107.54	107.29	27
November 10, 2025	106.55	107.08	105.73	107.21	106.27	203
November 07, 2025	106.49	105.34	105.34	106.49	105	221
November 06, 2025	105.69	104.91	104.91	105.69	104.32	52
November 05, 2025	105.4	105.17	105.17	105.62	104.88	402
November 04, 2025	104.95	104.89	104.89	105.09	104.69	491
November 03, 2025	103.83	103.23	103.23	103.96	103.23	72
October 31, 2025	102.25	103.32	103.32	103.79	101.93	654
October 30, 2025	103.74	103.19	103.19	104.14	102.75	272
October 29, 2025	100.44	101.01	101.01	101.35	100.44	1,516
October 28, 2025	101.63	101.82	101.82	101.82	101.59	24
October 27, 2025	102.7	101.89	101.89	102.88	101.89	2,197
October 24, 2025	103.5	102.11	102.11	103.5	102.11	54
October 23, 2025	102.48	101.69	101.96	102.71	101.69	797
October 22, 2025	101.87	101.98	101.98	102.17	101.84	47
October 21, 2025	102.15	102.16	102.16	102.37	101.71	51
October 20, 2025	101.5	101.07	101.07	101.5	101.07	134
October 17, 2025	98.74	100.31	100.31	100.49	98.74	123
October 16, 2025	102.37	99.92	99.92	102.7	99.92	139
October 15, 2025	104	102.5	102.5	104.7	102.5	51
October 14, 2025	100.87	103.92	103.92	103.92	100.87	101
October 13, 2025	101.98	101.48	101.48	101.98	99.6	200
October 10, 2025	103.23	100.09	100.09	103.23	100	57
October 09, 2025	102.84	102.6	102.6	103.16	102.53	110
October 08, 2025	103.61	103.31	103.31	103.66	103.31	24
October 07, 2025	103.5	103.61	103.61	103.8	103.41	626
October 06, 2025	104.74	103.5	103.5	104.9	103.5	440
October 03, 2025	103.12	103.63	103.63	103.63	102.59	12
October 02, 2025	102.5	102	102	102.58	101.87	37
October 01, 2025	102.67	103.79	103.79	103.93	102.61	232
September 30, 2025	103.06	102.86	102.86	103.83	102.51	354
September 29, 2025	105	103.08	103.08	105.68	103.08	60
September 26, 2025	103.86	104.35	104.35	104.35	103.45	25
September 25, 2025	102.94	102.38	102.38	103.38	102.34	1,042
September 24, 2025	103.13	103.01	103.01	103.31	102.65	295
September 23, 2025	102.5	103.84	103.84	103.89	102.5	1,501
September 22, 2025	102.88	103.16	103.16	103.49	102.81	484
September 19, 2025	103.9	102.92	102.92	103.91	102.92	1,571
September 18, 2025	103.66	103.83	103.83	104.2	102.9	452
September 17, 2025	102.35	104.03	104.03	104.03	102.35	22
September 16, 2025	104.84	102.22	102.22	105.07	101.81	765
September 15, 2025	106.83	107.04	107.04	107.12	106.49	612
September 12, 2025	106.89	107.21	107.21	107.21	106.55	227
September 11, 2025	105.67	106.41	106.41	106.65	105.67	171

Prudential Financial, Inc. (0KRX.L) LSE