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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	930.6	935.6	935.6	935.6	921.2	4.13M
July 23, 2025	918	920.6	920.6	928.2	918	9.46M
July 22, 2025	918	918	918	920.2	911	3.46M
July 21, 2025	920.8	922.6	922.6	925	916	3.54M
July 18, 2025	924.2	920.2	920.2	927	916.4	3.59M
July 17, 2025	921.6	919.4	919.4	924.4	911.8	3.6M
July 16, 2025	920.4	915	915	929.4	914.4	2.75M
July 15, 2025	939.2	925.2	925.2	942.4	923.4	4.93M
July 14, 2025	936.4	933.4	933.4	937.2	923.4	4.1M
July 11, 2025	926.4	918.6	918.6	928.2	910.8	3.03M
July 10, 2025	917.4	924	924	925.4	911.2	2.9M
July 09, 2025	926.6	912.4	912.4	932.8	909.4	4.65M
July 08, 2025	901	924.2	924.2	924.2	900.8	6.49M
July 07, 2025	900.2	900.6	900.6	904.2	895.8	5.67M
July 04, 2025	904.2	902.2	902.2	907.86	900.2	3.22M

Prudential plc (PRU.L) LSE