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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.2	13.1	13.1	13.2	13.1	271
February 19, 2026	12.9	12.9	12.9	12.9	12.9	7,008
February 13, 2026	12.3	12.1	12.1	12.3	12.1	7,008
February 12, 2026	13.3	12.6	12.6	13.3	12.6	5,825
February 11, 2026	13.7	13.5	13.5	13.7	13.5	23
February 10, 2026	13.6	13.6	13.6	13.6	13.6	3,943
February 09, 2026	13.6	13.8	13.8	13.8	13.6	3,943
February 06, 2026	13.5	13.8	13.8	13.8	13.4	2,445
February 04, 2026	14.2	14.2	14.2	14.2	14.2	251
February 03, 2026	14.1	14.2	14.2	14.2	14.1	251
February 02, 2026	14	14	14	14	14	0
January 30, 2026	13.9	14	14	14	13.9	218
January 29, 2026	14	14	14	14	14	500
January 28, 2026	14	14	14	14	13.8	2,159
January 27, 2026	13.7	13.7	13.7	13.7	13.7	1,600
January 26, 2026	13.6	13.6	13.6	13.6	13.6	230
January 23, 2026	13.4	13.4	13.4	13.4	13.4	230
January 22, 2026	13.6	13.6	13.6	13.6	13.6	230
January 21, 2026	13.6	13.6	13.6	13.6	13.6	230
January 20, 2026	13.5	13.6	13.6	13.6	13.5	230
January 19, 2026	13.7	13.8	13.8	13.8	13.7	2,897
January 16, 2026	13.8	13.8	13.8	13.8	13.8	305
January 15, 2026	13.9	13.8	13.8	13.9	13.8	305
January 14, 2026	13.8	13.8	13.8	13.8	13.8	1,400
January 13, 2026	13.7	13.7	13.7	13.7	13.7	1,400
January 12, 2026	13.4	13.6	13.6	13.6	13.4	1,400
January 09, 2026	13.4	13.6	13.6	13.6	13.4	11,400
January 08, 2026	13.4	13.6	13.6	13.6	13.3	3,000
January 07, 2026	13.6	13.6	13.6	13.6	13.6	2,848
January 06, 2026	13.9	14	14	14	13.9	1,299
January 02, 2026	13.4	13.4	13.4	13.4	13.4	150
December 30, 2025	13.2	13.4	13.4	13.4	13.2	5,639
December 29, 2025	13.3	13.3	13.3	13.3	13.3	398
December 23, 2025	13.4	13.4	13.4	13.4	13.4	1,000
December 22, 2025	13.2	13.3	13.3	13.3	13.2	1,000
December 19, 2025	13.2	13.2	13.2	13.2	13.1	612
December 18, 2025	13	13.1	13.1	13.1	13	7,005
December 17, 2025	12.9	12.9	12.9	13	12.9	6,870
December 16, 2025	12.7	12.8	12.8	12.8	12.7	21
December 12, 2025	12.6	12.6	12.6	12.6	12.6	750
December 11, 2025	12.5	12.6	12.6	12.6	12.5	1,691
December 10, 2025	12.6	12.6	12.6	12.6	12.6	800
December 09, 2025	12.7	12.7	12.7	12.7	12.7	1,793
December 08, 2025	12.8	12.7	12.7	12.9	12.7	1,793
December 05, 2025	12.5	12.5	12.5	12.5	12.5	797
December 04, 2025	12.6	12.7	12.7	12.7	12.6	277
December 03, 2025	12.8	12.7	12.7	12.8	12.7	864
December 02, 2025	12.6	12.6	12.6	12.6	12.6	6,966
December 01, 2025	12.6	12.6	12.6	12.6	12.6	6,966
November 28, 2025	12.5	12.6	12.6	12.6	12.5	6,966
November 27, 2025	12.6	12.6	12.6	12.6	12.6	900
November 26, 2025	12.4	12.5	12.5	12.5	12.4	900
November 25, 2025	12.2	12.3	12.3	12.3	12.2	4,710
November 21, 2025	11.9	11.7	11.7	11.9	11.7	4,710
November 20, 2025	12	12.1	12.1	12.1	12	169
November 19, 2025	11.9	11.9	11.9	11.9	11.9	5,000
November 18, 2025	12	12	12	12	11.8	5,000
November 17, 2025	12.2	12.3	12.3	12.3	12.2	2,949
November 14, 2025	12.2	12.4	12.4	12.4	12.2	1,399
November 13, 2025	12.6	12.5	12.5	12.6	12.4	380

Prudential plc (PRU.DE) XETRA