Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.6	26.39	26.39	26.67	26.22	894,537
September 04, 2025	26.16	26.44	26.44	26.46	26.12	834,447
September 03, 2025	25.85	26.1	26.1	26.18	25.84	895,000
September 02, 2025	26.14	26.23	26.23	26.28	26.02	769,445
August 29, 2025	26.57	26.6	26.6	26.74	26.53	1.07M
August 28, 2025	26.05	26.23	26.23	26.24	25.96	713,700
August 27, 2025	25.94	25.87	25.87	26.04	25.58	895,559
August 26, 2025	26.39	26.32	26.32	26.45	26.23	635,500
August 25, 2025	27.07	26.76	26.76	27.07	26.75	502,117
August 22, 2025	26.85	27.06	27.06	27.2	26.81	611,806
August 21, 2025	26.81	27.01	27.01	27.04	26.76	752,243
August 20, 2025	26.66	26.71	26.71	26.81	26.57	695,855
August 19, 2025	26.69	26.56	26.56	26.73	26.54	746,244
August 18, 2025	26.6	26.51	26.51	26.66	26.43	1.17M
August 15, 2025	26.92	26.66	26.66	26.96	26.64	632,147
August 14, 2025	26.79	26.96	26.96	26.98	26.79	601,900
August 13, 2025	26.53	26.74	26.74	26.77	26.52	693,247
August 12, 2025	26.38	26.47	26.47	26.6	26.25	935,035
August 11, 2025	26.07	26	26	26.12	25.94	606,015
August 08, 2025	25.81	25.91	25.91	25.98	25.7	576,834
August 07, 2025	26.08	25.96	25.96	26.09	25.81	865,185
August 06, 2025	25.64	25.96	25.96	25.97	25.63	797,430
August 05, 2025	25.38	25.55	25.55	25.66	25.33	616,060
August 04, 2025	25.2	25.32	25.32	25.38	25.16	796,364
August 01, 2025	25.11	25.02	25.02	25.12	24.75	1.67M
July 31, 2025	25.44	25.52	25.52	25.6	25.4	2.07M
July 30, 2025	24.87	24.8	24.8	24.99	24.72	1.32M
July 29, 2025	25.18	25.18	25.18	25.22	25.04	662,901
July 28, 2025	25.15	25.05	25.05	25.19	24.99	529,912
July 25, 2025	24.88	25.23	25.23	25.23	24.84	543,400
July 24, 2025	25.05	25.16	25.16	25.32	25.04	570,415
July 23, 2025	24.95	25.23	25.23	25.27	24.93	796,352
July 22, 2025	24.66	24.91	24.91	24.95	24.56	706,937
July 21, 2025	24.83	24.74	24.74	24.94	24.74	723,334
July 18, 2025	24.74	24.65	24.65	24.77	24.61	573,283
July 17, 2025	24.41	24.7	24.7	24.72	24.38	754,061
July 16, 2025	24.61	24.77	24.77	24.78	24.48	880,036
July 15, 2025	24.96	24.74	24.74	24.98	24.7	930,622
July 14, 2025	24.86	25.13	25.13	25.13	24.86	955,400
July 11, 2025	24.79	24.71	24.71	24.81	24.63	610,878
July 10, 2025	24.94	25.04	25.04	25.07	24.89	699,980
July 09, 2025	24.91	24.78	24.78	24.95	24.69	1.12M
July 08, 2025	24.78	25.12	25.12	25.19	24.73	1.85M
July 07, 2025	24.53	24.27	24.26	24.56	24.24	1.27M
July 03, 2025	24.89	24.88	24.88	24.93	24.81	626,557
July 02, 2025	24.67	24.75	24.75	24.75	24.47	985,553
July 01, 2025	24.9	24.8	24.8	24.97	24.75	913,409
June 30, 2025	24.85	25.02	25.02	25.04	24.81	1.17M
June 27, 2025	25.22	25.2	25.2	25.26	24.97	1.12M
June 26, 2025	25.49	25.49	25.49	25.58	25.4	1.17M
June 25, 2025	24.86	25.08	25.08	25.13	24.78	1.21M
June 24, 2025	24.78	24.85	24.85	24.89	24.71	1.05M
June 23, 2025	23.89	24.36	24.36	24.37	23.88	958,600
June 20, 2025	24.26	23.98	23.98	24.29	23.97	1.18M
June 18, 2025	24.06	23.93	23.93	24.13	23.88	1.3M
June 17, 2025	24.29	24.17	24.17	24.32	24.08	1.76M
June 16, 2025	24.53	24.5	24.5	24.64	24.44	1.04M
June 13, 2025	23.96	23.96	23.96	24.16	23.9	904,277
June 12, 2025	24.12	24.31	24.31	24.33	24.08	1.03M
June 11, 2025	24.19	24.31	24.31	24.38	24.05	1.27M

Prudential plc (PUK) NYSE