Prudential plc - PRU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,080.5	1,068.5	1,068.5	1,082.5	1,057.5	4.86M
November 06, 2025	1,086	1,079.5	1,079.5	1,091.5	1,078	3.25M
November 05, 2025	1,072	1,082.5	1,082.5	1,087	1,063.5	12.68M
November 04, 2025	1,067.5	1,069	1,069	1,074.5	1,044	11.36M
November 03, 2025	1,080	1,071	1,071	1,086	1,066.5	4.8M
October 31, 2025	1,063.5	1,055	1,055	1,073	1,039.5	5.23M
October 30, 2025	1,049	1,062.5	1,062.5	1,074.5	1,046	6.26M
October 29, 2025	1,057.5	1,059	1,059	1,066.52	1,052.5	3.28M
October 28, 2025	1,041	1,056	1,056	1,056	1,041	3.96M
October 27, 2025	1,050	1,045.5	1,045.5	1,051.5	1,030.5	4.44M
October 24, 2025	1,022.5	1,037.5	1,037.5	1,037.5	1,012	18.16M
October 23, 2025	1,007.5	1,020.5	1,020.5	1,025.17	1,007.5	3.85M
October 22, 2025	1,015	1,018	1,018	1,020.5	1,011.5	3.33M
October 21, 2025	1,010	1,014.5	1,014.5	1,016	1,007	3.49M
October 20, 2025	1,006.5	1,006.5	1,006.5	1,017	1,002.76	5.65M
October 17, 2025	992.4	991.4	991.4	992.6	969.8	9.48M
October 16, 2025	1,025	1,007.5	1,007.5	1,028	1,004.5	4.25M
October 15, 2025	1,032	1,024	1,024	1,036	1,023	3.01M
October 14, 2025	1,003	1,026	1,026	1,026	1,003	4.38M
October 13, 2025	1,019	1,012.5	1,012.5	1,020	1,008	4.29M
October 10, 2025	1,021.5	1,011	1,011	1,027.5	1,004.5	5.43M
October 09, 2025	1,045.5	1,025	1,025	1,050.5	1,024.3	5.38M
October 08, 2025	1,040	1,046.5	1,046.5	1,054	1,032.5	5.52M
October 07, 2025	1,036.5	1,041.5	1,041.5	1,046.5	1,032.5	3.88M
October 06, 2025	1,019	1,039	1,039	1,042	1,014	8.02M
October 03, 2025	1,021	1,010.5	1,010.5	1,026	1,008.5	4.93M
October 02, 2025	1,044	1,020	1,020	1,050	1,012.5	4.34M
October 01, 2025	1,037	1,042	1,042	1,049.5	1,036	6.48M
September 30, 2025	1,048.5	1,041	1,041	1,052	1,037	5.74M
September 29, 2025	1,041.5	1,048.5	1,048.5	1,059.5	1,036.5	5.19M
September 26, 2025	1,029.5	1,035	1,035	1,038.88	1,027.5	3.78M
September 25, 2025	1,027.5	1,030	1,030	1,033.5	1,020	3.9M
September 24, 2025	1,025	1,035	1,035	1,039	1,017	4.06M
September 23, 2025	1,031.5	1,027.5	1,027.5	1,040.5	1,021	3.16M
September 22, 2025	1,024	1,030	1,030	1,033.5	1,020	2.63M
September 19, 2025	1,048.5	1,027	1,027	1,048.5	1,019	10.58M
September 18, 2025	1,021.5	1,039	1,039	1,040.15	1,021	6.93M
September 17, 2025	999	1,020	1,020	1,025.5	994	6.01M
September 16, 2025	1,031	1,009.5	1,009.5	1,032	1,004.18	1.97M
September 15, 2025	1,030	1,030	1,030	1,040.5	1,021.5	9.52M
September 12, 2025	1,034.5	1,024.5	1,024.5	1,038.5	1,017.25	3.89M
September 11, 2025	1,029.5	1,030	1,030	1,039	1,026	4.89M
September 10, 2025	997.8	1,027	1,027	1,029	995.8	10.28M
September 09, 2025	985	993.6	993.6	998.6	984.6	3.78M
September 08, 2025	981.2	982.4	982.4	984.2	971.8	2.83M
September 05, 2025	985.8	975.6	975.6	990	970.4	4M
September 04, 2025	968.2	978.2	978.2	978.2	965	3.67M
September 03, 2025	962	972.2	966.46	976.2	955.6	4.87M
September 02, 2025	985.4	975.2	969.44	992.8	974.6	7.6M
September 01, 2025	985.4	991.8	985.94	991.8	983.4	2.8M
August 29, 2025	966.2	988.6	982.76	992.6	962.8	5.34M
August 28, 2025	958.4	966.4	960.69	973.61	958.4	14.87M
August 27, 2025	974.4	958	952.34	987.6	951.2	6.43M
August 26, 2025	983.2	974.6	968.85	987.41	970.6	15.94M
August 22, 2025	998.6	998.8	998.8	1,011.47	995.19	8.59M
August 21, 2025	999.6	1,007	1,007	1,009	994	3.15M
August 20, 2025	989	992	992	997	983	10.48M
August 19, 2025	975.8	988.6	988.6	991.6	975.8	3.03M
August 18, 2025	983.8	980.2	980.2	988.6	978.8	2.29M
August 15, 2025	998.6	987.8	987.8	999.6	986.8	3.71M

Prudential plc (PRU.L) LSE