Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.78	31.01	31.01	31.11	30.7	669,700
February 19, 2026	30.34	30.37	30.37	30.4	30.09	843,140
February 18, 2026	30.53	30.84	30.84	30.97	30.52	1.69M
February 17, 2026	30.08	30.31	30.31	30.32	29.89	887,376
February 13, 2026	28.98	29.53	29.53	29.73	28.91	1.56M
February 12, 2026	30.73	29.78	29.78	30.78	29.46	1.77M
February 11, 2026	32.57	32.08	32.08	32.58	32	1.49M
February 10, 2026	32.72	32.37	32.37	32.82	32.2	590,018
February 09, 2026	32.25	32.7	32.7	32.8	32.21	807,246
February 06, 2026	32.27	32.63	32.63	32.7	32.24	790,746
February 05, 2026	32.16	32.03	32.03	32.48	31.8	1.54M
February 04, 2026	33.9	33.59	33.59	34.03	33.21	1.63M
February 03, 2026	33.14	33.5	33.5	33.59	33.1	775,145
February 02, 2026	33.04	33.3	33.3	33.3	32.84	728,700
January 30, 2026	33.24	32.99	32.99	33.37	32.87	1.06M
January 29, 2026	33.84	33.61	33.61	33.92	33.04	1.22M
January 28, 2026	33	33.14	33.14	33.33	32.92	2.26M
January 27, 2026	32.92	32.77	32.77	33.06	32.6	682,705
January 26, 2026	31.87	32.15	32.15	32.22	31.85	532,500
January 23, 2026	31.53	31.61	31.61	31.67	31.31	654,004
January 22, 2026	32.11	31.75	31.75	32.22	31.64	1.12M
January 21, 2026	31.65	31.4	31.4	31.99	31.13	1.36M
January 20, 2026	31.77	31.47	31.47	31.95	31.45	491,216
January 16, 2026	31.94	32.08	32.08	32.1	31.91	472,625
January 15, 2026	32.22	31.88	31.88	32.33	31.87	512,100
January 14, 2026	32.1	32.13	32.14	32.15	31.86	451,043
January 13, 2026	31.93	31.66	31.66	32	31.6	453,589
January 12, 2026	31.57	31.84	31.84	31.84	31.57	410,237
January 09, 2026	31.42	31.5	31.5	31.58	31.26	558,139
January 08, 2026	31.37	31.6	31.6	31.66	31.35	653,936
January 07, 2026	31.9	31.64	31.64	31.93	31.6	874,000
January 06, 2026	32.92	32.42	32.42	32.99	32.41	938,848
January 05, 2026	31.63	32.25	32.25	32.39	31.63	704,874
January 02, 2026	31.64	31.64	31.64	31.69	31.4	714,800
December 31, 2025	31.38	31.12	31.12	31.38	31.07	394,500
December 30, 2025	31.42	31.34	31.34	31.44	31.25	533,900
December 29, 2025	31.26	31.29	31.29	31.39	31.13	755,392
December 26, 2025	31.63	31.64	31.64	31.64	31.5	220,401
December 24, 2025	31.45	31.6	31.6	31.62	31.43	207,912
December 23, 2025	31.28	31.45	31.45	31.52	31.28	521,300
December 22, 2025	31.1	31.37	31.37	31.37	31.05	580,705
December 19, 2025	30.69	30.84	30.84	31.03	30.69	654,128
December 18, 2025	30.34	30.51	30.51	30.63	30.33	670,000
December 17, 2025	30.4	30.15	30.15	30.54	30.08	609,600
December 16, 2025	29.79	29.9	29.9	30.06	29.76	754,984
December 15, 2025	29.76	29.95	29.95	30	29.69	788,140
December 12, 2025	29.14	29.1	29.1	29.14	28.78	599,702
December 11, 2025	29.2	29.54	29.54	29.61	29.06	843,742
December 10, 2025	29.12	29.23	29.23	29.36	28.95	876,400
December 09, 2025	29.36	29.2	29.2	29.5	29.14	459,423
December 08, 2025	29.47	29.23	29.23	29.48	29.2	587,731
December 05, 2025	29.25	29.01	29.01	29.27	28.85	555,100
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

Prudential plc (PUK) NYSE