Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Prudential plc logo
PRU.L
Prudential plc
13:26:44
1004 £
0.0000 (%0.00)
Previous Close: 1010
Day Low₺997.2
Day High₺1009.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PRU.L: Prudential plc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,158.6703
CLOSE 1,158.5128

Low

LOW 662.32

High

HIGH 1,463.74
DATEOPENHIGHLOWCLOSE
01/02/20201,413.781,429.061,411.841,420.09
01/03/20201,412.811,412.811,385.171,406.02
01/06/20201,395.351,395.351,361.891,386.62
01/07/20201,390.021,401.171,387.111,398.75
01/08/20201,396.811,417.181,387.351,417.18
01/09/20201,431.731,4391,416.211,432.7
01/10/20201,439.971,441.431,415.581,435.61
01/13/20201,433.671,443.371,415.581,427.36
01/14/20201,431.731,433.671,409.91,410.39
01/15/20201,408.931,413.31,358.491,358.49
01/16/20201,367.711,372.071,354.131,364.31
01/17/20201,372.071,378.861,356.551,374.01
01/20/20201,370.621,372.561,362.381,372.56
01/21/20201,353.641,366.251,339.091,362.37
01/22/20201,367.221,372.071,357.521,369.65
01/23/20201,374.51,381.771,349.281,356.55
01/24/20201,372.561,397.291,369.651,374.98
01/27/20201,321.151,333.761,293.991,305.63
01/28/20201,313.391,343.941,297.871,334.73
01/29/20201,346.371,353.641,338.121,350.25
01/30/20201,323.091,341.521,315.811,327.45
01/31/20201,336.181,338.611,306.421,311.45
02/03/20201,314.361,335.211,305.631,326.97
02/04/20201,333.761,356.551,333.761,354.61
02/05/20201,346.371,384.681,342.971,384.68
02/06/20201,398.261,411.361,385.171,408.45
02/07/20201,397.781,424.941,393.411,417.18
02/10/20201,409.421,426.391,404.081,419.6
02/11/20201,433.671,445.791,427.361,435.61
02/12/20201,435.121,460.831,393.571,460.83
02/13/20201,448.221,448.71,416.211,437.55
02/14/20201,439.971,442.41,428.331,432.21
02/17/20201,431.731,448.71,428.111,448.7
02/18/20201,432.71,438.521,422.031,434.15
02/19/20201,439.491,455.981,431.241,451.13
02/20/20201,453.071,463.741,4391,455.01
02/21/20201,445.791,459.371,434.151,444.34
02/24/20201,401.171,401.171,355.11,377.89
02/25/20201,422.511,428.821,369.651,378.38
02/26/20201,364.311,384.681,340.061,379.83
02/27/20201,353.641,355.581,257.131,287.68
02/28/20201,261.011,261.981,203.291,229
03/02/20201,285.261,287.681,199.411,231.91
03/03/20201,274.11,279.571,219.31,225.12
03/04/20201,235.31,264.891,217.841,249.85
03/05/20201,271.191,272.651,209.111,224.15
03/06/20201,190.681,197.961,1321,157.7
03/09/20201,096.111,108.231,048.581,057.31
03/10/20201,086.891,116.961,047.121,064.58
03/11/20201,116.481,116.481,018.991,030.15
03/12/2020970.01972.92836.34858.26
03/13/2020942.85954.49833.23840.8
03/16/2020751.95767.86662.9736.04
03/17/2020782.6789676.68759.9
03/18/2020723.04767.66677.22689.48
03/19/2020683.27763.78662.32734.1
03/20/2020776848.37757.19796.18
03/23/2020740.31929.51726.15772.32
03/24/2020863.3920.12801.61891.63
03/25/2020946.73995.71885.61995.71
03/26/2020931.211,076.71929.851,051.49
03/27/2020989.411,034.03957.981,000.56
03/30/2020993.771,034.03931.98972.43
03/31/2020996.681,034.03941.491,004.44
04/01/2020931.21957.59836.34919.95
04/02/2020921.89963.22892.99914.33
04/03/2020894.54906.18841.38892.6
04/06/2020961.081,003.47941.49990.38
04/07/20201,041.791,073.81,013.661,050.03
04/08/20201,026.751,036.45992.81,012.2
04/09/20201,042.761,059.25986.981,015.6
04/14/20201,034.031,034.03983.59983.59
04/15/2020977.28988.44925.58929.46
04/16/2020943.04964.77911.22934.31
04/17/2020973.41,013.66938.651,010.75
04/20/20201,001.051,012.69975.83998.62
04/21/2020971.46989.41945.56950.02
04/22/2020957.78997.17952.16994.26
04/23/2020999.111,018.51988.441,013.66
04/24/2020985.531,018.02983.59994.74
04/27/20201,020.451,033.98993.771,008.32
04/28/20201,011.721,099.991,011.231,079.62
04/29/20201,078.651,142.671,069.431,140.73
04/30/20201,154.311,170.81,092.231,094.65
05/01/20201,065.071,075.011,020.931,031.12
05/04/20201,022.871,035.36995.231,012.69
05/05/20201,035.971,065.041,026.751,047.12
05/06/20201,052.461,094.651,046.641,062.16
05/07/20201,065.071,090.291,055.851,089.32
05/11/20201,128.121,128.121,076.221,087.38
05/12/20201,083.51,114.051,074.281,095.62
05/13/20201,076.221,083.51,055.851,058.28
05/14/20201,044.211,064.58968.651,002.02
05/15/20201,018.991,046.15991.811,018.02
05/18/20201,042.761,080.11,036.941,076.71
05/19/20201,099.021,107.751,065.551,086.89
05/20/20201,077.681,097.561,050.031,095.14
05/21/20201,078.161,100.471,071.861,081.07
05/22/20201,024.331,024.33975.34980.68
05/26/20201,010.261,023.36996.21,008.81
05/27/20201,011.231,045.671,008.321,031.6
05/28/20201,045.671,068.951,010.751,050.03
05/29/20201,027.721,042.271,006.871,015.6
06/01/20201,038.881,060.71,0351,056.82
06/02/20201,064.11,087.381,052.941,065.55
06/03/20201,085.441,149.461,075.741,149.46
06/04/20201,131.031,152.851,110.171,135.88
06/05/20201,161.11,236.271,150.431,236.27
06/08/20201,219.31,249.851,207.171,219.78
06/09/20201,212.511,216.391,157.171,175.65
06/10/20201,189.231,207.171,137.821,164.01
06/11/20201,109.691,135.391,098.051,098.05
06/12/20201,079.621,144.321,076.711,107.75
06/15/20201,064.581,123.561,064.581,100.96
06/16/20201,140.731,176.621,130.541,156.73
06/17/20201,159.161,176.131,135.881,143.15
06/18/20201,137.821,269.741,129.091,173.71
06/19/20201,190.21,201.351,146.061,171.28
06/22/20201,153.821,164.981,139.271,149.46
06/23/20201,162.551,201.841,154.311,177.1
06/24/20201,168.371,181.471,135.881,142.67
06/25/20201,135.881,171.771,116.961,159.16
06/26/20201,182.441,189.231,153.821,153.82
06/29/20201,150.911,188.261,140.731,177.59
06/30/20201,181.951,193.591,166.431,181.95
07/01/20201,182.921,201.841,160.611,180.98
07/02/20201,198.931,214.451,184.861,191.65
07/03/20201,187.291,196.021,156.731,167.89
07/06/20201,202.811,2291,198.441,225.12
07/07/20201,219.31,227.061,203.781,209.11
07/08/20201,196.021,217.841,189.231,213.48
07/09/20201,223.661,227.161,187.771,195.53
07/10/20201,182.441,208.631,172.251,206.2
07/13/20201,225.121,230.451,199.91,207.17
07/14/20201,187.291,207.661,173.711,204.75
07/15/20201,206.21,245.491,205.231,229.97
07/16/20201,220.271,228.031,203.291,221.24
07/17/20201,218.811,219.781,195.281,214.93
07/20/20201,208.141,212.021,181.471,181.47
07/21/20201,195.531,213.481,182.681,190.68
07/22/20201,183.411,192.811,164.011,188.74
07/23/20201,197.961,201.841,165.461,166.92
07/24/20201,142.181,146.551,115.511,115.51
07/27/20201,115.021,129.571,104.351,121.81
07/28/20201,127.631,134.911,115.021,125.21
07/29/20201,123.751,138.791,114.051,132.97
07/30/20201,135.881,136.361,054.881,078.65
07/31/20201,087.861,103.871,072.341,072.34
08/03/20201,076.711,125.211,061.671,119.39
08/04/20201,120.841,140.241,107.751,132
08/05/20201,138.791,164.491,133.941,162.55
08/06/20201,155.281,162.071,128.111,148
08/07/20201,144.121,170.81,144.121,168.37
08/10/20201,181.471,204.261,172.751,195.05
08/11/20201,222.211,2451,211.541,229
08/12/20201,241.611,264.891,228.521,249.85
08/13/20201,230.451,255.671,222.211,229.97
08/14/20201,226.091,231.911,191.651,218.81
08/17/20201,212.991,233.51,206.691,211.05
08/18/20201,201.841,226.091,188.261,201.35
08/19/20201,193.111,215.91,186.81,212.99
08/20/20201,188.741,199.411,179.041,185.35
08/21/20201,189.231,194.561,164.981,178.56
08/24/20201,179.041,192.141,166.181,187.77
08/25/20201,196.021,213.481,166.921,169.83
08/26/20201,166.431,177.11,155.281,171.28
08/27/20201,169.831,176.621,156.251,163.04
08/28/20201,174.191,199.411,168.861,184.86
09/01/20201,196.991,196.991,139.261,158.19
09/02/20201,164.981,173.711,140.241,148.49
09/03/20201,160.611,173.711,118.91,127.63
09/04/20201,115.511,123.261,093.681,100.96
09/07/20201,109.21,128.61,109.21,127.63
09/08/20201,135.881,143.151,111.141,124.24
09/09/20201,119.391,130.061,104.351,124.72
09/10/20201,118.91,144.121,117.931,140.24
09/11/20201,137.821,150.431,128.61,141.7
09/14/20201,151.881,154.791,128.61,134.42
09/15/20201,131.511,164.981,130.541,151.88
09/16/20201,146.551,159.641,138.791,150.43
09/17/20201,137.821,150.911,129.571,145.58
09/18/20201,145.581,145.581,128.121,134.91
09/21/20201,120.361,120.841,061.191,067.01
09/22/20201,068.461,070.891,041.791,041.79
09/23/20201,061.671,087.381,045.671,072.83
09/24/20201,048.091,080.11,040.821,070.4
09/25/20201,070.41,075.251,053.911,075.25
09/28/20201,089.321,124.241,085.441,112.11
09/29/20201,106.291,111.141,087.891,101.93
09/30/20201,092.711,112.61,074.281,075.74
10/01/20201,081.561,102.91,066.521,074.28
10/02/20201,064.11,094.171,058.761,094.17
10/05/20201,117.451,120.841,093.681,101.44
10/06/20201,099.021,123.271,085.441,123.27
10/07/20201,122.31,133.451,097.561,112.11
10/08/20201,116.481,134.911,110.171,119.87
10/09/20201,125.691,140.731,118.91,128.12
10/12/20201,127.151,142.671,125.211,130.54
10/13/20201,134.911,135.391,101.931,104.35
10/14/20201,105.811,112.61,083.311,086.41
10/15/20201,067.491,068.461,042.271,046.15
10/16/20201,057.311,071.861,049.551,065.55
10/19/20201,067.491,079.131,054.881,065.55
10/20/20201,059.251,071.371,053.911,060.7
10/21/20201,069.921,069.921,027.721,031.12
10/22/20201,025.31,044.211,019.961,042.27
10/23/20201,040.821,066.041,034.031,046.64
10/26/20201,020.451,066.041,018.511,023.84
10/27/20201,024.331,025.3970.49970.49
10/28/2020956.62956.62835.17930.82
10/29/2020928.88934.12902.69906.37
10/30/2020898.42921.7898.42914.52
11/02/2020916.85934.5911.22929.07
11/03/2020938.38986.5938.19980.19
11/04/2020953.321,011.72936.641,003.96
11/05/20201,007.351,023.36997.171,015.6
11/06/20201,018.991,042.711,011.781,018.02
11/09/20201,042.761,252.761,026.271,199.9
11/10/20201,187.771,239.181,180.481,229
11/11/20201,228.511,243.061,213.481,229.48
11/12/20201,196.51,224.631,194.561,218.33
11/13/20201,198.441,213.061,190.21,211.54
11/16/20201,224.151,253.251,209.61,249.85
11/17/20201,241.121,261.981,231.421,261.98
11/18/20201,252.281,266.831,245.971,260.52
11/19/20201,241.121,256.161,229.871,240.15
11/20/20201,239.181,265.371,233.851,238.7
11/23/20201,236.271,247.911,220.271,227.06
11/24/20201,239.671,246.471,219.31,219.3
11/25/20201,219.781,219.781,177.11,183.89
11/26/20201,187.771,190.21,170.311,182.44
11/27/20201,173.221,184.861,152.371,175.65
11/30/20201,166.431,184.861,134.421,134.42
12/01/20201,142.671,187.291,141.71,183.89
12/02/20201,175.161,197.471,162.551,191.65
12/03/20201,186.321,188.741,167.41,176.62
12/04/20201,179.041,209.61,174.191,208.63
12/07/20201,207.171,232.391,197.961,226.57
12/08/20201,214.931,254.941,191.171,244.52
12/09/20201,251.311,266.341,241.611,251.31
12/10/20201,255.671,261.981,232.391,259.07
12/11/20201,255.191,264.891,246.461,260.04
12/14/20201,272.651,283.321,265.861,273.62
12/15/20201,279.921,289.621,257.611,285.26
12/16/20201,290.591,311.451,281.381,308.05
12/17/20201,314.361,318.721,287.681,290.11
12/18/20201,286.231,319.691,280.891,299.32
12/21/20201,256.641,319.21,230.941,274.1
12/22/20201,271.191,289.141,264.891,287.68
12/23/20201,285.741,322.121,280.421,314.84
12/24/20201,322.61,324.541,304.171,312.42
12/29/20201,348.311,360.431,335.71,342.49
12/30/20201,338.121,347.821,326.971,328.42
12/31/20201,301.261,322.61,294.961,306.6