Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prudential plc (PUK) NYSE