Prudential plc - PUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prudential plc (PUK) NYSE