Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PUK Historical Prices

PRUDENTIAL PLC ADS (REP 2 ORD SHARES) · daily open, high, low, close & volume

Trading days
248
Period high
34.03
Period low
23.31
Period change
-10.70%
DateOpenHighLowCloseChangeVolume
Nov 2, 202625.0725.4325.0325.05+1.42%1,332,650
Oct 30, 202624.8824.8924.5524.70+1.27%1,538,587
Oct 29, 202624.4024.4924.3024.39+0.62%931,582
Oct 28, 202624.3024.3124.0424.24+1.08%1,639,892
Oct 27, 202623.8824.0523.8623.98+0.50%1,417,562
Oct 26, 202623.9124.0223.8123.86+0.68%1,969,760
Oct 23, 202623.5523.7123.5123.70-1.29%1,477,611
Oct 22, 202624.0524.2723.8824.01-1.60%1,764,508
Oct 21, 202624.3324.6624.1424.40+1.84%1,843,215
Oct 20, 202623.8024.1323.7923.96+0.71%1,130,961
Oct 19, 202623.8923.9523.7123.79-1.41%1,397,163
Oct 16, 202624.1624.3324.0524.13+0.29%1,540,480
Oct 15, 202624.0224.1023.7524.06+1.05%1,243,695
Oct 14, 202623.6123.8123.5223.81-0.08%1,214,792
Oct 13, 202623.9424.0223.7923.83-0.17%1,133,948
Oct 12, 202623.9624.0223.8623.87-0.21%775,186
Oct 9, 202623.9724.0123.8023.92+0.17%804,715
Oct 8, 202623.5523.8923.4823.88+1.44%3,531,301
Oct 7, 202623.5823.6023.3123.54-4.31%1,285,680
Oct 6, 202624.7124.7624.5924.60+0.37%708,801
Oct 5, 202624.3724.6224.3624.51-0.24%1,075,982
Oct 2, 202624.4124.6224.3424.57-0.57%1,406,728
Oct 1, 202624.5624.7124.2524.71-0.12%1,362,375
Sep 30, 202625.1225.1624.7124.74-1.94%1,050,787
Sep 29, 202625.2025.2324.9925.23+0.12%1,044,501
Sep 28, 202625.1525.3524.9825.20-0.20%965,084
Sep 25, 202625.2325.2925.0425.25-0.20%2,170,080
Sep 24, 202625.3625.5025.1625.30+0.16%1,301,764
Sep 23, 202625.3425.4825.2325.26-2.28%975,050
Sep 22, 202626.1526.2025.6525.85-1.52%864,528
Sep 21, 202626.4026.4326.1326.25+0.61%708,497
Sep 18, 202626.0026.1825.8926.09-1.88%872,533
Sep 17, 202626.5526.7726.5026.59+1.26%1,042,796
Sep 16, 202626.5726.5926.0026.26-0.83%827,021
Sep 15, 202626.5026.5226.2226.48-0.60%1,790,552
Sep 14, 202626.3426.7026.3426.64-0.15%859,289
Sep 11, 202626.8126.8226.5926.68-1.59%800,575
Sep 9, 202627.3027.3327.0927.11-1.13%646,273
Sep 8, 202627.8627.8927.3927.42-1.19%835,155
Sep 4, 202627.7427.9127.6027.75-2.12%1,178,522
Sep 3, 202627.8428.3527.7228.35+3.88%1,052,410
Sep 2, 202627.1127.3927.1127.29+0.07%881,905
Aug 31, 202627.6827.7227.2227.27-1.37%727,986
Aug 28, 202627.8527.8527.5327.65-0.29%1,002,023
Aug 27, 202627.9828.1827.4327.73-2.01%1,981,959
Aug 26, 202628.4728.4728.2628.30-0.46%808,380
Aug 25, 202628.2928.4628.1628.43-0.25%470,997
Aug 24, 202628.2128.5828.2128.50+1.21%588,531
Aug 21, 202628.1028.2028.0028.16+2.14%525,705
Aug 20, 202627.6627.9227.5727.57-1.04%864,098
Aug 19, 202628.0828.0927.7127.86-0.78%2,228,623
Aug 18, 202628.1828.3428.0228.08-0.39%1,954,792
Aug 17, 202628.4328.4528.1328.19+1.11%1,205,722
Aug 14, 202627.9828.0327.8127.88+0.47%689,356
Aug 13, 202627.4827.7627.4527.75+0.91%840,128
Aug 12, 202627.7327.7527.4427.50+0.44%691,499
Aug 11, 202627.6527.8227.3827.38-2.98%887,387
Aug 10, 202628.3028.4828.1728.22-0.21%828,402
Aug 7, 202628.9428.9928.2828.28+1.43%1,340,404
Aug 6, 202627.8127.9627.7127.88-0.25%1,663,391
Aug 5, 202627.9428.1827.7327.95-5.29%2,246,177
Aug 4, 202629.4729.7629.3729.51-1.80%1,097,040
Aug 3, 202630.1330.1429.8830.05-0.69%981,391
Jul 31, 202630.3830.5030.2130.26-2.32%1,231,875
Jul 30, 202630.3431.0030.3030.98+5.91%1,121,624
Jul 29, 202628.9429.7628.9429.25+0.72%1,445,943
Jul 28, 202628.7429.1828.7129.04-1.19%1,184,166
Jul 27, 202629.7529.8029.1629.39+0.17%993,704
Jul 24, 202629.3629.5229.2029.34+0.86%594,808
Jul 23, 202629.1029.1728.9129.09-1.32%727,847
Jul 22, 202630.0730.3129.4429.48+2.08%1,103,759
Jul 21, 202628.7328.9928.5228.88+2.16%940,744
Jul 20, 202628.4628.6328.2328.27-0.07%1,367,687
Jul 17, 202628.0428.4027.9928.29-1.01%956,958
Jul 16, 202628.6628.8228.5128.58-1.72%924,334
Jul 15, 202628.9229.2028.8729.08+1.71%762,094
Jul 14, 202628.6228.8428.5428.59+0.67%776,561
Jul 13, 202628.2528.4628.1628.40+0.96%959,891
Jul 10, 202628.1328.2427.9828.13+1.33%480,040
Jul 9, 202627.5627.8427.4727.76+1.46%489,266
Jul 8, 202627.4827.5327.1227.36-1.05%721,379
Jul 7, 202627.8827.9527.5727.65-1.71%586,871
Jul 6, 202627.7828.1427.7828.13+2.07%673,595
Jul 2, 202627.8327.9127.4027.56-0.47%813,418
Jul 1, 202627.0927.8327.0927.69+3.28%809,417
Jun 30, 202626.9126.9526.6426.81+0.68%785,092
Jun 29, 202626.7026.7926.5426.63+0.04%782,352
Jun 26, 202626.6426.8626.5026.62-0.11%872,491
Jun 25, 202626.8727.0226.6326.65+1.56%932,044
Jun 24, 202626.1926.4626.0226.24-1.80%1,139,665
Jun 23, 202626.6827.0726.6826.72-1.11%1,210,547
Jun 22, 202626.9027.0726.7827.02+0.86%1,180,640
Jun 18, 202626.7526.9626.5826.79+0.00%1,327,706
Jun 17, 202627.1227.3026.7026.79-1.14%1,479,158
Jun 16, 202627.4427.5727.0527.10-0.15%1,196,229
Jun 15, 202627.0527.5026.9027.14+2.11%3,035,766
Jun 12, 202626.4026.5926.2426.58+2.07%1,269,233
Jun 11, 202625.7426.1525.4526.04+4.12%1,996,209
Jun 10, 202624.8725.2724.7725.01+0.12%2,027,044
Jun 9, 202625.5725.6324.6124.98-2.35%1,705,932
Jun 8, 202625.7725.8925.5625.58+0.35%1,972,395
Jun 5, 202626.3226.3525.2825.49-2.37%2,953,403
Jun 4, 202626.5327.1726.0926.11-8.58%2,939,250
Jun 3, 202628.5928.7228.4328.56-1.82%2,709,653
Jun 2, 202628.9529.2628.9429.09+0.97%670,648
Jun 1, 202628.5528.8428.4228.81+0.17%968,775
May 29, 202629.2929.5528.7528.76-1.68%1,164,345
May 28, 202629.4829.6629.2329.25-2.99%1,243,475
May 27, 202630.5230.5730.0330.15-1.98%1,582,164
May 26, 202630.8530.9130.5830.76+0.95%1,389,477
May 22, 202630.6730.7830.4730.47-2.50%500,999
May 21, 202630.8331.4730.7631.25+0.00%448,321
May 20, 202630.5731.2730.5231.25+3.10%1,149,111
May 19, 202630.5930.6530.2930.31-1.81%793,509
May 18, 202631.0131.1330.6330.87+0.92%541,878
May 15, 202630.7430.8130.4530.59-2.77%576,601
May 14, 202631.6731.8231.4431.46-0.35%548,053
May 13, 202631.2231.6631.1831.57+1.84%1,089,420
May 12, 202630.6731.0530.4931.00-1.02%567,819
May 11, 202631.2831.4631.2331.32+0.35%465,068
May 8, 202631.6631.6631.1431.21-1.33%537,502
May 7, 202632.4732.4731.5831.63-2.26%684,321
May 6, 202631.8932.5031.8732.36+7.01%1,089,364
May 5, 202630.0730.3229.7830.24+3.46%1,169,640
May 4, 202630.0030.1329.2029.23-3.12%963,200
May 1, 202630.2930.5030.1230.17-0.20%546,058
Apr 30, 202630.0030.3329.7930.23+1.14%776,251
Apr 29, 202630.1930.2229.8129.89-1.94%763,453
Apr 28, 202630.4330.5730.3630.48-0.33%464,038
Apr 27, 202630.7430.8630.4630.58-0.46%517,955
Apr 24, 202630.4930.9130.4630.72+1.15%630,808
Apr 23, 202630.6030.8430.0130.37-1.27%919,217
Apr 22, 202630.8130.8630.6530.76+0.82%1,128,762
Apr 21, 202630.6930.8030.4430.51-0.55%748,896
Apr 20, 202630.5930.7330.4030.68-0.71%559,396
Apr 17, 202630.7331.2530.7030.90+1.28%724,768
Apr 16, 202630.9431.0430.4730.51-1.07%464,555
Apr 15, 202630.8731.0230.7130.84-0.10%845,089
Apr 14, 202630.6330.9630.6130.87+0.75%642,559
Apr 13, 202630.0030.6829.9430.64+1.12%1,456,545
Apr 10, 202630.7030.7030.1630.30-0.72%567,015
Apr 9, 202630.2730.7030.1630.52+0.30%517,785
Apr 8, 202630.9631.0130.2330.43+4.39%997,070
Apr 7, 202628.8829.2328.6329.15-0.31%1,033,699
Apr 6, 202629.0329.2929.0329.24+0.69%404,414
Apr 2, 202628.4829.1728.2929.04-0.82%792,217
Apr 1, 202629.2229.4429.0729.28+2.99%1,291,292
Mar 31, 202627.9028.5227.7128.43+3.83%1,969,288
Mar 30, 202627.4627.7527.2327.38-1.44%1,826,730
Mar 27, 202628.2128.3627.6827.78-3.94%1,202,550
Mar 26, 202629.2729.5228.8828.92-2.53%658,939
Mar 25, 202629.6929.7929.3229.67+2.74%1,012,062
Mar 24, 202628.6729.0428.6328.88-0.35%683,150
Mar 23, 202629.0529.6228.8428.98+1.61%1,147,216
Mar 20, 202629.1329.2328.2728.52-1.45%1,090,106
Mar 19, 202628.3829.1428.3028.94+1.30%1,179,354
Mar 18, 202627.9529.0227.8428.57-3.28%1,227,397
Mar 17, 202629.6129.7929.4429.54+0.51%610,102
Mar 16, 202629.1029.5229.0829.39+2.62%688,512
Mar 13, 202629.1229.2428.5728.64-1.51%1,075,294
Mar 12, 202629.3129.4128.9529.08-2.48%975,209
Mar 11, 202629.7229.9629.4629.82+0.51%837,706
Mar 10, 202630.0530.2229.6229.67+1.54%861,662
Mar 9, 202628.5929.3428.2129.22+1.14%1,015,023
Mar 6, 202628.6628.9628.4828.89-2.20%966,408
Mar 5, 202629.7429.9829.2029.54-1.27%1,061,526
Mar 4, 202629.5530.0229.3829.92+1.53%1,210,471
Mar 3, 202628.8729.5728.4929.47-2.80%996,708
Mar 2, 202629.8630.5029.8130.32-1.40%881,448
Feb 27, 202630.9631.0530.5530.75-1.85%713,141
Feb 26, 202631.0631.3430.9831.33+0.55%537,285
Feb 25, 202630.8231.1830.7231.16+2.57%954,334
Feb 24, 202630.1330.4030.0430.38-0.16%703,835
Feb 23, 202631.3831.5130.2930.43-1.87%687,341
Feb 20, 202630.7831.1130.7031.01+2.11%669,666
Feb 19, 202630.3430.4030.0930.37-1.52%843,140
Feb 18, 202630.5330.9730.5230.84+1.75%1,690,352
Feb 17, 202630.0830.3229.8930.31+2.64%887,376
Feb 13, 202628.9829.7328.9129.53-0.84%1,559,455
Feb 12, 202630.7330.7829.4629.78-7.17%1,766,842
Feb 11, 202632.5732.5832.0032.08-0.90%1,487,852
Feb 10, 202632.7232.8232.2032.37-1.01%590,018
Feb 9, 202632.2532.8032.2132.70+0.21%807,246
Feb 6, 202632.2732.7032.2332.63+1.87%790,746
Feb 5, 202632.1632.4831.8032.03-4.64%1,544,239
Feb 4, 202633.9034.0333.2133.59+0.27%1,632,450
Feb 3, 202633.1433.5933.1033.50+0.60%775,145
Feb 2, 202633.0433.3032.8433.30+0.94%728,664
Jan 30, 202633.2433.3732.8732.99-1.84%1,056,813
Jan 29, 202633.8433.9233.0433.61+1.42%1,219,360
Jan 28, 202633.0033.3332.9233.14+1.13%2,255,595
Jan 27, 202632.9233.0632.5932.77+1.93%682,705
Jan 26, 202631.8732.2231.8532.15+1.71%532,477
Jan 23, 202631.5331.6731.3031.61-0.44%654,004
Jan 22, 202632.1132.2231.6431.75+1.11%1,119,717
Jan 21, 202631.6531.9831.1331.40-0.22%1,762,539
Jan 20, 202631.7731.9531.4531.47-1.90%491,216
Jan 16, 202631.9432.1031.9132.08+0.63%472,625
Jan 15, 202632.2232.3331.8631.88-0.78%512,090
Jan 14, 202632.1032.1531.8632.13+1.48%689,987
Jan 13, 202631.9132.0031.6031.66-0.57%453,589
Jan 12, 202631.5731.8431.5731.84+1.08%410,237
Jan 9, 202631.4231.5831.2631.50-0.32%558,139
Jan 8, 202631.3731.6631.3531.60-0.13%653,936
Jan 7, 202631.9031.9331.6031.64-2.41%873,958
Jan 6, 202632.9232.9932.4132.42+0.53%938,848
Jan 5, 202631.6332.3931.6332.25+1.93%704,874
Jan 2, 202631.6431.6931.4031.64+1.67%714,795
Dec 31, 202531.3831.3831.0731.12-0.70%394,480
Dec 30, 202531.4231.4431.2531.34+0.16%533,874
Dec 29, 202531.2631.3931.1331.29-1.11%755,392
Dec 26, 202531.6331.6431.5031.64+0.13%220,401
Dec 24, 202531.4531.6231.4331.60+0.48%207,912
Dec 23, 202531.2831.5231.2831.45+0.26%521,298
Dec 22, 202531.1031.3731.0531.37+1.72%603,618
Dec 19, 202530.6931.0330.6930.84+1.08%654,128
Dec 18, 202530.3430.6330.3330.51+1.19%669,983
Dec 17, 202530.4030.5430.0730.15+0.84%609,553
Dec 16, 202529.7930.0629.7529.90-0.17%754,984
Dec 15, 202529.7630.0029.6929.95+2.92%787,411
Dec 12, 202529.1429.1428.7829.10-1.49%599,627
Dec 11, 202529.2029.6129.0629.54+1.06%842,741
Dec 10, 202529.1229.3628.9529.23+0.10%876,201
Dec 9, 202529.3629.5029.1429.20-0.10%459,423
Dec 8, 202529.4729.4829.2029.23+0.76%587,731
Dec 5, 202529.2529.2728.8429.01-1.02%555,098
Dec 4, 202529.4629.5629.2529.31-1.64%914,249
Dec 3, 202529.3929.8229.3929.80+1.64%761,942
Dec 2, 202529.2729.3629.1429.32+1.24%627,716
Dec 1, 202529.0729.1828.9028.96-0.75%754,827
Nov 28, 202529.0429.2128.9929.18+1.39%387,231
Nov 26, 202528.7128.8928.6728.78+1.84%744,524
Nov 25, 202527.9728.3827.9328.26+2.43%998,799
Nov 24, 202527.6327.9327.3927.59-0.54%1,792,062
Nov 21, 202527.3727.8627.2427.74+1.65%991,493
Nov 20, 202527.7427.8727.2827.29-0.58%996,912
Nov 19, 202527.5527.6627.1827.45-1.08%1,258,333
Nov 18, 202527.5027.8927.2227.75-0.93%1,705,094
Nov 17, 202528.4128.5327.9328.01-1.89%843,946
Nov 14, 202528.2528.7228.2228.55-0.38%1,135,359
Nov 13, 202528.9829.0628.6628.66-1.14%1,297,424
Nov 12, 202528.7328.9928.7128.99+0.42%867,086
Nov 11, 202528.7228.9328.6128.87+0.45%935,086
Nov 10, 202528.3128.7928.1928.74+0.63%946,995
Nov 7, 202528.1428.5928.0028.56-0.04%774,314
Nov 6, 202528.5928.7428.3728.57+0.28%1,008,364
Nov 5, 202528.2728.5928.2628.49+1.57%1,137,899
Nov 4, 202527.9528.1327.7828.05-0.81%1,187,667

Daily open, high, low, close and volume for PRUDENTIAL PLC ADS (REP 2 ORD SHARES) (PUK). Showing 248 trading days. Unadjusted prices.