Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.46	29.31	29.31	29.56	29.25	876,466
December 03, 2025	29.4	29.8	29.8	29.82	29.4	761,942
December 02, 2025	29.27	29.32	29.32	29.37	29.15	627,716
December 01, 2025	29.07	28.96	28.96	29.19	28.9	754,827
November 28, 2025	29.04	29.18	29.18	29.21	28.99	387,231
November 26, 2025	28.71	28.78	28.78	28.89	28.67	744,524
November 25, 2025	27.97	28.26	28.26	28.38	27.93	998,799
November 24, 2025	27.63	27.59	27.59	27.93	27.4	1.79M
November 21, 2025	27.37	27.74	27.74	27.86	27.24	991,500
November 20, 2025	27.74	27.29	27.29	27.87	27.28	996,912
November 19, 2025	27.55	27.45	27.44	27.66	27.18	1.13M
November 18, 2025	27.5	27.75	27.75	27.89	27.22	1.71M
November 17, 2025	28.41	28.01	28.01	28.53	27.94	843,946
November 14, 2025	28.25	28.55	28.55	28.72	28.22	1.14M
November 13, 2025	28.98	28.66	28.66	29.06	28.66	1.3M
November 12, 2025	28.73	28.99	28.99	28.99	28.72	794,208
November 11, 2025	28.72	28.87	28.87	28.93	28.61	935,100
November 10, 2025	28.31	28.74	28.74	28.79	28.19	947,000
November 07, 2025	28.14	28.56	28.56	28.59	28	774,314
November 06, 2025	28.59	28.57	28.57	28.74	28.37	1.01M
November 05, 2025	28.27	28.49	28.49	28.6	28.26	1.14M
November 04, 2025	27.95	28.05	28.05	28.13	27.78	1.19M
November 03, 2025	28.29	28.28	28.28	28.38	28.15	725,921
October 31, 2025	27.55	27.86	27.86	27.97	27.36	880,600
October 30, 2025	27.95	28.05	28.05	28.22	27.84	1.05M
October 29, 2025	28.05	27.81	27.81	28.22	27.73	1.04M
October 28, 2025	28.09	28.23	28.23	28.25	27.93	796,444
October 27, 2025	27.97	27.92	27.92	28.12	27.9	2.46M
October 24, 2025	27.32	27.64	27.64	27.69	27.32	2.84M
October 23, 2025	27.29	27.33	27.33	27.37	27.18	904,713
October 22, 2025	26.98	27.32	27.32	27.36	26.98	768,871
October 21, 2025	27.01	27.03	27.03	27.2	26.95	489,600
October 20, 2025	27.19	27	27	27.23	26.95	716,900
October 17, 2025	26.38	26.8	26.8	26.81	26.28	658,919
October 16, 2025	27.26	26.81	26.81	27.26	26.76	698,100
October 15, 2025	27.39	27.43	27.43	27.57	27.2	708,422
October 14, 2025	26.98	27.56	27.56	27.64	26.96	2.07M
October 13, 2025	26.9	27.1	27.1	27.13	26.9	708,900
October 10, 2025	27.22	26.76	26.76	27.28	26.55	1.27M
October 09, 2025	27.58	27.11	27.11	27.58	27.01	690,633
October 08, 2025	28.2	27.89	27.9	28.25	27.84	573,419
October 07, 2025	28	27.95	27.95	28	27.86	1.12M
October 06, 2025	27.79	27.99	27.99	28.09	27.57	613,828
October 03, 2025	27.31	27.36	27.36	27.38	27.17	616,756
October 02, 2025	27.65	27.48	27.48	27.66	27.13	1.89M
October 01, 2025	28.12	28.12	28.12	28.21	28.01	743,172
September 30, 2025	28.14	27.99	27.99	28.17	27.83	921,473
September 29, 2025	28.28	28.15	28.15	28.32	28.09	620,634
September 26, 2025	27.63	27.74	27.74	27.85	27.61	902,100
September 25, 2025	27.34	27.52	27.52	27.56	27.27	1.24M
September 24, 2025	27.7	27.73	27.73	27.9	27.63	684,146
September 23, 2025	27.84	27.58	27.58	28.08	27.56	684,231
September 22, 2025	27.71	27.83	27.83	27.89	27.63	798,600
September 19, 2025	27.46	27.56	27.56	27.69	27.45	792,642
September 18, 2025	28.09	28.12	28.12	28.16	27.93	1.13M
September 17, 2025	27.71	27.82	27.82	28.04	27.69	1.39M
September 16, 2025	27.57	27.08	27.08	27.6	26.96	1.51M
September 15, 2025	28.1	28.1	28.1	28.24	27.98	711,901
September 12, 2025	27.63	27.85	27.85	27.9	27.63	667,207
September 11, 2025	27.85	28.04	28.04	28.09	27.84	557,746

Prudential plc (PUK) NYSE