PRU.L: Prudential plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 782.3384

CLOSE 781.1753

Low

LOW 658.97

High

HIGH 963.57

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	898.03	898.03	898.03	898.03
01/04/2000	926.94	960.39	876.77	911.81
01/05/2000	914.99	922.16	860.05	864.03
01/06/2000	864.03	902.25	862.44	870.4
01/07/2000	868.01	887.12	852.08	880.75
01/10/2000	884.18	911.81	877.57	910.22
01/11/2000	905.44	905.44	866.42	871.99
01/12/2000	875.18	883.94	852.88	859.25
01/13/2000	865.62	867.21	842.53	857.66
01/14/2000	812.27	876.77	812.27	875.18
01/17/2000	853.44	890.31	853.44	870.4
01/18/2000	875.97	914.2	803.51	812.27
01/19/2000	807.49	889.51	807.49	878.36
01/20/2000	870.4	891.9	853.92	880.75
01/21/2000	875.97	887.52	818.64	877.57
01/24/2000	774.84	900.66	774.84	891.1
01/25/2000	888.72	888.72	869.6	875.97
01/26/2000	881.55	918.98	876.77	910.22
01/27/2000	915.79	950.03	890.31	944.46
01/28/2000	947.64	963.57	915.79	935.7
01/31/2000	916.19	929.73	903.85	909.42
02/01/2000	922.16	922.16	894.29	914.2
02/02/2000	905.28	922.16	905.28	911.01
02/03/2000	917.38	923.75	883.14	891.9
02/04/2000	894.29	895.09	820.23	823.42
02/07/2000	836.16	836.95	782.01	783.6
02/08/2000	783.6	805.9	783.6	792.36
02/09/2000	792.36	820.23	792.36	805.9
02/10/2000	836.16	836.16	787.58	790.77
02/11/2000	793.79	793.95	720.69	750.95
02/14/2000	750.31	812.27	696.8	710.34
02/15/2000	708.74	745.37	699.98	717.5
02/16/2000	721.88	800.32	717.5	797.14
02/17/2000	778.42	804.94	774.04	788.38
02/18/2000	788.38	815.45	756.52	781.21
02/21/2000	777.23	816.25	772.45	774.04
02/22/2000	809.88	809.88	720.69	747.76
02/23/2000	747.76	786.78	724.67	739.8
02/24/2000	758.51	758.51	696.8	700.78
02/25/2000	709.62	736.61	703.96	720.69
02/28/2000	720.69	732.63	713.52	727.06
02/29/2000	758.91	759.71	727.06	743.78
03/01/2000	745.37	812.27	745.37	789.97
03/02/2000	825.8	825.8	762.1	779.62
03/03/2000	782.72	820.63	742.19	809.88
03/06/2000	813.06	813.86	772.45	795.54
03/07/2000	795.54	809.88	739.8	744.58
03/08/2000	802.63	802.63	719.89	735.02
03/09/2000	754.93	754.93	716.71	725.47
03/10/2000	740.6	758.91	727.85	754.93
03/13/2000	764.49	801.75	728.65	738.21
03/14/2000	739	764.49	739	752.54
03/15/2000	737.41	756.52	729.45	755.73
03/16/2000	777.23	812.27	756.52	787.58
03/17/2000	801.12	801.12	752.54	775.63
03/20/2000	764.57	788.38	742.19	771.65
03/21/2000	770.7	780.41	750.95	773.25
03/22/2000	801.91	801.91	762.89	784
03/23/2000	784.24	796.34	772.45	782.4
03/24/2000	782.24	789.97	776.43	783.2
03/27/2000	786.7	786.7	743.38	751.35
03/28/2000	750.63	762.1	742.98	755.33
03/29/2000	753.89	781.45	723.87	734.23
03/30/2000	726.26	784.39	720.69	733.83
03/31/2000	722.68	772.45	722.68	753.74
04/03/2000	765.6	792.36	753.74	779.22
04/04/2000	788.38	856.07	775.63	847.31
04/05/2000	788.38	847.31	788.38	808.28
04/06/2000	783.6	804.3	764.49	774.84
04/07/2000	775.24	802.31	764.49	783.2
04/10/2000	776.03	787.58	759.71	778.42
04/11/2000	774.84	804.7	730.88	739
04/12/2000	760.5	795.54	744.18	794.35
04/13/2000	791.08	801.52	764.49	792.76
04/14/2000	787.1	788.38	724.67	733.43
04/17/2000	733.43	733.43	690.43	707.55
04/18/2000	709.78	736.61	676.89	724.27
04/19/2000	731.84	748.56	714.71	727.06
04/20/2000	726.02	750.15	658.97	748.56
04/21/2000	691.86	691.86	691.86	691.86
04/24/2000	691.86	691.86	691.86	691.86
04/25/2000	748.56	805.5	733.03	778.02
04/26/2000	779.62	782.24	744.58	752.54
04/27/2000	750.95	779.62	733.43	768.47
04/28/2000	760.5	796.34	758.12	785.19
05/01/2000	725.78	725.78	725.78	725.78
05/02/2000	785.19	804.7	767.67	784.39
05/03/2000	772.45	780.65	746.17	756.12
05/04/2000	744.98	756.92	738.21	751.35
05/05/2000	748.56	769.26	705.16	733.83
05/08/2000	780.41	780.41	713.52	726.26
05/09/2000	753.34	753.34	724.67	744.18
05/10/2000	739.64	775.63	734.86	748.16
05/11/2000	745.37	758.12	732.08	750.55
05/12/2000	769.26	784.39	750.79	772.45
05/15/2000	770.86	788.38	764.49	785.19
05/16/2000	780.09	812.27	780.09	793.55
05/17/2000	793.95	801.12	692.82	774.44
05/18/2000	774.84	795.54	771.65	782.4
05/19/2000	782.8	813.86	740.99	790.37
05/22/2000	699.98	794.75	699.98	752.54
05/23/2000	761.06	768.47	736.61	751.35
05/24/2000	749.36	784.63	744.58	774.84
05/25/2000	780.41	814.1	774.84	800.72
05/26/2000	795.54	800.32	774.04	788.77
05/29/2000	729.05	729.05	729.05	729.05
05/30/2000	808.28	808.28	797.93	808.28
05/31/2000	805.5	805.5	802.71	805.5
06/01/2000	808.28	811.47	783.6	808.28
06/02/2000	813.86	816.25	803.35	813.86
06/05/2000	811.47	823.18	810.36	811.47
06/06/2000	790.77	852.32	790.77	831.38
06/07/2000	807.49	828.99	801.12	812.27
06/08/2000	868.01	868.01	784.39	795.54
06/09/2000	814.66	814.66	793.55	797.14
06/12/2000	831.78	831.78	768.47	768.47
06/13/2000	868.01	868.01	752.54	768.47
06/14/2000	760.5	781.61	743.38	768.47
06/15/2000	756.28	767.11	730.24	746.97
06/16/2000	793.15	793.15	750.95	758.12
06/19/2000	759.07	784	754.13	783.6
06/20/2000	783.6	788.77	756.52	768.47
06/21/2000	767.11	778.82	741.39	741.39
06/22/2000	750.95	774.44	748.4	748.56
06/23/2000	754.93	776.43	752.54	766.88
06/26/2000	764.49	767.67	746.97	756.52
06/27/2000	771.65	771.65	740.6	742.98
06/28/2000	735.82	752.54	734.23	741.39
06/29/2000	742.98	743.22	732.63	742.98
06/30/2000	737.41	772.45	737.41	770.86
07/03/2000	760.27	794.75	760.27	794.75
07/04/2000	787.82	794.75	775.24	789.97
07/05/2000	787.58	802.71	771.65	779.62
07/06/2000	774.84	779.62	754.93	768.47
07/07/2000	776.43	776.43	747.76	750.95
07/10/2000	749.36	763.13	745.37	753.34
07/11/2000	750.95	762.89	748.56	757.32
07/12/2000	753.74	772.45	742.98	750.15
07/13/2000	754.93	765.28	741.79	750.15
07/14/2000	743.78	772.45	743.78	758.91
07/17/2000	772.85	785.99	765.28	785.99
07/18/2000	770.86	804.3	768.07	804.3
07/19/2000	804.3	812.27	795.54	800.32
07/20/2000	800.32	806.69	793.15	800.32
07/21/2000	796.34	816.25	796.34	814.66
07/24/2000	812.27	819.83	804.3	812.27
07/25/2000	808.44	824.21	774.84	779.54
07/26/2000	777.86	782.01	748.56	761.3
07/27/2000	755.17	769.9	723.08	730.24
07/28/2000	732.63	745.21	712.72	736.61
07/31/2000	731.04	740.6	713.52	725.47
08/01/2000	725.47	738.21	715.91	729.45
08/02/2000	733.19	736.61	717.5	719.09
08/03/2000	721.09	734.23	708.74	724.67
08/04/2000	718.86	739	718.86	728.65
08/07/2000	724.67	755.33	724.67	746.17
08/08/2000	746.01	763.69	746.01	755.73
08/09/2000	761.7	770.86	758.12	762.1
08/10/2000	745.29	748.56	735.82	748.56
08/11/2000	746.01	748.56	729.45	736.61
08/14/2000	739	754.13	739	749.36
08/15/2000	746.09	778.82	746.09	765.28
08/16/2000	769.26	776.83	767.67	768.47
08/17/2000	768.47	796.34	762.1	793.15
08/18/2000	793.15	798.97	772.45	788.38
08/21/2000	789.97	791.16	764.49	764.49
08/22/2000	783.6	783.6	759.71	770.86
08/23/2000	770.86	792.36	770.86	780.41
08/24/2000	786.39	786.78	742.19	748.56
08/25/2000	747.36	754.93	738.21	741.39
08/28/2000	685.25	685.25	685.25	685.25
08/29/2000	738.61	752.54	729.45	746.17
08/30/2000	746.17	746.17	732.63	738.21
08/31/2000	738.05	753.34	714.32	718.3
09/01/2000	718.3	754.37	718.3	732.63
09/04/2000	755.73	755.73	731.04	742.98
09/05/2000	747.76	756.52	736.61	739
09/06/2000	749.67	756.76	738.21	754.13
09/07/2000	755.73	763.69	740.6	752.54
09/08/2000	740.6	756.52	735.02	744.58
09/11/2000	749.36	755.97	732.63	742.19
09/12/2000	742.59	758.12	737.41	739
09/13/2000	740.04	740.04	723.08	731.84
09/14/2000	736.22	739.8	727.85	732.63
09/15/2000	732.63	751.74	728.65	728.65
09/18/2000	732.63	749.59	719.89	724.67
09/19/2000	737.41	737.41	718.3	726.26
09/20/2000	728.65	742.43	724.67	727.46
09/21/2000	727.06	737.41	717.5	724.67
09/22/2000	724.27	725.07	716.39	721.48
09/25/2000	741.39	741.39	718.3	725.47
09/26/2000	726.66	735.42	722.28	727.85
09/27/2000	727.85	753.34	722.28	736.61
09/28/2000	736.61	744.58	725.47	730.64
09/29/2000	730.64	748.56	721.48	735.02
10/02/2000	735.02	748.56	727.85	728.65
10/03/2000	725.07	753.97	725.07	744.58
10/04/2000	737.81	749.36	735.02	742.19
10/05/2000	746.57	761.3	741.39	746.17
10/06/2000	744.58	754.13	740.6	750.55
10/09/2000	739.8	753.34	739.8	748.56
10/10/2000	745.77	762.1	745.77	751.74
10/11/2000	758.91	758.91	732.63	735.82
10/12/2000	737.41	739.8	716.71	728.65
10/13/2000	717.9	740.6	710.34	728.65
10/16/2000	724.67	740.6	707.15	720.69
10/17/2000	730.64	732.63	703.17	716.71
10/18/2000	706.59	715.91	692.82	713.92
10/19/2000	705.4	727.85	704.76	717.1
10/20/2000	718.3	720.69	688.04	715.11
10/23/2000	713.36	725.07	702.77	719.89
10/24/2000	719.89	740.2	716.71	740.2
10/25/2000	732.15	739	718.54	731.84
10/26/2000	731.84	737.65	719.09	732.63
10/27/2000	732.63	736.61	724.67	731.04
10/30/2000	727.06	736.61	711.13	732.63
10/31/2000	732.63	750.55	720.29	738.21
11/01/2000	738.21	746.57	729.85	740.6
11/02/2000	743.62	759.71	743.38	750.15
11/03/2000	753.34	764.49	729.45	740.6
11/06/2000	746.97	755.73	734.23	754.93
11/07/2000	750.95	778.02	750.95	762.89
11/08/2000	766.48	768.87	741.79	756.52
11/09/2000	756.12	799.53	746.97	791.96
11/10/2000	782.4	822.46	781.61	812.27
11/13/2000	796.34	817.68	796.34	807.09
11/14/2000	811.07	812.27	797.93	806.69
11/15/2000	806.69	824.21	796.34	816.65
11/16/2000	822.22	844.92	816.25	826.6
11/17/2000	830.98	872.79	820.23	865.62
11/20/2000	865.62	867.21	819.83	828.19
11/21/2000	835.2	843.32	829.39	832.57
11/22/2000	832.57	834.56	821.82	828.19
11/23/2000	828.19	836.16	806.69	823.42
11/24/2000	848.5	851.29	828.59	840.14
11/27/2000	813.86	862.04	813.86	855.27
11/28/2000	843.96	873.58	840.93	861.64
11/29/2000	855.27	866.42	838.55	852.08
11/30/2000	857.74	862.44	813.86	860.05
12/01/2000	875.18	875.18	852.08	866.42
12/04/2000	866.42	872.79	840.93	864.03
12/05/2000	864.03	894.29	855.67	894.29
12/06/2000	887.92	891.9	839.34	856.07
12/07/2000	828.99	868.01	828.99	859.25
12/08/2000	859.25	872.39	843.32	852.48
12/11/2000	852.48	879.16	848.1	856.07
12/12/2000	855.51	866.42	835.76	848.5
12/13/2000	844.12	864.03	842.13	862.44
12/14/2000	872.39	872.39	844.12	856.07
12/15/2000	860.05	860.05	835.36	840.14
12/18/2000	845.47	868.81	840.14	852.08
12/19/2000	852.08	869.6	821.82	849.69
12/20/2000	849.69	864.03	837.75	864.03
12/21/2000	852.88	880.75	852.88	859.25
12/22/2000	859.25	875.97	849.69	851.29
12/25/2000	786.86	786.86	786.86	786.86
12/26/2000	786.86	786.86	786.86	786.86
12/27/2000	844.92	871.99	844.92	865.62
12/28/2000	867.21	871.99	844.12	866.42
12/29/2000	875.97	883.94	840.14	857.66

Menu

Create your free account now!

PRU.L: Prudential plc Historical Data

2000 Historical Chart

Average

Low

High