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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	105.8	106.05	106.05	106.33	105.35	135
August 15, 2025	107.42	106.55	106.55	107.48	106.27	19
August 14, 2025	106.91	106.74	106.74	106.99	105.86	1,157
August 13, 2025	105.94	106.08	106.08	106.08	105.45	72
August 12, 2025	104.65	105.32	105.32	105.61	104	26
August 11, 2025	103.81	104.29	104.29	104.3	103.14	953
August 08, 2025	101.49	103.26	103.26	103.26	101.4	21
August 07, 2025	104.66	101.46	101.46	104.88	100.84	280
August 06, 2025	103.77	104.68	104.68	104.68	103.31	24
August 05, 2025	103.02	103.19	103.19	103.51	102.02	162
August 04, 2025	101.41	101.15	101.15	102.22	101	355
August 01, 2025	102.03	100.27	100.27	102.86	99.71	91
July 31, 2025	105.42	104.68	104.68	105.8	102.74	192
July 30, 2025	102.38	102.49	102.49	102.92	101.99	160
July 29, 2025	104.84	104.84	104.84	105.29	104.1	9
July 28, 2025	104.95	104.67	104.67	105.05	103.94	81
July 25, 2025	105	104.49	104.49	105.05	104.49	23
July 24, 2025	105.35	104.6	104.6	105.35	104.6	1,760
July 23, 2025	104.85	105.22	105.22	105.43	104.85	7
July 22, 2025	102.12	102.65	102.65	102.98	102.12	20
July 21, 2025	103.49	102.99	102.99	103.94	102.92	40
July 18, 2025	103.14	103.03	103.03	103.16	102.89	11
July 17, 2025	102.16	102.21	102.21	102.89	101.55	142
July 16, 2025	103.31	101.52	101.52	103.31	100.98	191
July 15, 2025	104.96	104.76	104.76	105.07	103.95	12
July 14, 2025	105.37	105.71	105.71	105.71	104.84	128
July 11, 2025	106.67	105.61	105.61	106.67	105.31	28
July 10, 2025	106.47	106.66	106.66	107.46	106.47	2
July 09, 2025	108	106.16	106.16	108	106.16	279
July 08, 2025	106.26	107.83	107.83	108.2	106.26	380
July 07, 2025	108.75	108.08	108.08	109.41	106.96	603
July 03, 2025	108.88	109.1	109.1	109.94	108.71	139
July 02, 2025	107.75	107.94	107.94	109	107.75	8,673
July 01, 2025	107.88	109.07	109.07	109.07	106.95	1,940
June 30, 2025	106.98	107.19	107.19	107.42	106.98	233
June 27, 2025	107.32	107.51	107.51	107.9	106.14	57
June 26, 2025	106.69	107.02	107.02	107.02	105.71	52
June 25, 2025	106.26	105.91	105.91	106.26	105.61	10
June 24, 2025	106.23	106.5	106.5	107.28	106.23	21
June 23, 2025	104.26	104.2	104.2	104.86	103.12	480
June 20, 2025	105.32	104.93	104.93	105.61	104.65	144
June 18, 2025	104.01	104.8	104.8	104.83	103.37	61
June 17, 2025	104.04	103.75	103.75	104.91	103.75	6
June 16, 2025	104.06	103.64	103.64	104.59	103.62	7
June 13, 2025	101.91	103.6	103.6	104	101.5	70
June 12, 2025	103.49	103.27	103.27	104.27	103.12	61
June 11, 2025	106.55	105.94	105.94	106.68	105.83	19
June 10, 2025	105.85	106.26	106.26	106.26	105.56	31
June 09, 2025	106.1	105.49	105.49	106.1	105.3	25
June 06, 2025	105.56	104.93	105.11	105.71	104.93	52
June 05, 2025	103.51	103.95	103.95	104.07	102.96	54
June 04, 2025	104.77	104.74	104.74	105.19	104.24	83
June 03, 2025	103.5	104.71	104.71	104.94	102.85	288
June 02, 2025	102.4	102.63	102.63	103.48	102.16	97
May 30, 2025	104.05	102.86	102.86	104.05	102.86	232
May 29, 2025	103.18	103.51	103.51	103.51	103.18	112
May 28, 2025	104.77	104.67	104.67	104.85	104.57	147
May 27, 2025	103.15	103.97	103.97	103.97	102.5	49
May 23, 2025	100.31	101.11	101.11	101.76	100.27	67
May 22, 2025	101.8	102.13	102.13	102.13	101.6	42

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