Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	27.53	27.8	27.8	27.9	27.5	917,561
September 09, 2025	26.9	26.72	26.72	27.01	26.67	755,140
September 08, 2025	26.42	26.77	26.77	26.79	26.36	572,300
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

Prudential plc (PUK) NYSE