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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	984.8	993.4	993.4	997.8	983.2	3.29M
August 13, 2025	979.6	984.4	984.4	984.6	975.2	3.71M
August 12, 2025	975	976	976	981.6	972.8	3.59M
August 11, 2025	967.4	968.8	968.8	973.4	964.8	2.37M
August 08, 2025	962.2	962.4	962.4	965.6	952.8	3.53M
August 07, 2025	978	970.4	970.4	980.8	966.4	5.16M
August 06, 2025	963.6	970.6	970.6	970.6	958.8	3.92M
August 05, 2025	951.6	958.6	958.6	959.54	939.8	3.04M
August 04, 2025	948	950.4	950.4	951.2	939.8	7.48M
August 01, 2025	962.4	936.6	936.6	963.8	933.8	4.06M
July 31, 2025	933.6	963.8	963.8	969.2	933	14.35M
July 30, 2025	946.4	938.2	938.2	946.6	934.8	5.25M
July 29, 2025	938.2	941.8	941.8	946.6	937.8	3.06M
July 28, 2025	945.6	937.6	937.6	948.6	933.6	2.94M
July 25, 2025	932.6	934.4	934.4	935.6	923.7	3M

Prudential plc (PRU.L) LSE