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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,030.9484
CLOSE 1,030.014

Low

LOW 782.4

High

HIGH 1,342.26
DATEOPENHIGHLOWCLOSE
01/04/20221,2831,323.51,2741,315
01/05/20221,306.51,3181,292.51,294.5
01/06/20221,2801,297.51,275.51,285.5
01/07/20221,2781,320.561,2781,320
01/10/20221,3201,3201,284.51,296
01/11/20221,3041,311.51,294.51,297.5
01/12/20221,3061,3101,2881,299
01/13/20221,3061,342.261,3011,337
01/14/20221,322.51,336.51,312.461,316.5
01/17/20221,3221,324.51,307.51,312.5
01/18/20221,309.51,309.51,285.51,294.5
01/19/20221,291.51,2951,280.51,286.5
01/20/20221,3021,323.51,3001,320
01/21/20221,3001,3111,282.51,305
01/24/20221,2971,301.51,2331,233
01/25/20221,250.51,2611,2171,218.5
01/26/20221,2321,272.51,231.681,265.5
01/27/20221,251.51,274.51,247.751,265
01/28/20221,2561,261.131,2161,230
01/31/20221,2441,246.51,2261,235.5
02/01/20221,2451,2501,2231,235.5
02/02/20221,2491,256.51,242.51,248
02/03/20221,2481,250.51,2311,235.5
02/04/20221,242.51,246.51,2031,220.5
02/07/20221,232.51,256.51,2221,246.5
02/08/20221,2521,2541,235.51,250
02/09/20221,2591,2641,237.51,237.5
02/10/20221,2561,273.51,232.51,244
02/11/20221,234.51,242.51,2131,214
02/14/20221,2011,203.411,155.251,177
02/15/20221,1691,208.51,167.51,207
02/16/20221,2241,229.51,1961,216
02/17/20221,2181,2231,1831,183.5
02/18/20221,1841,188.51,159.51,159.5
02/21/20221,163.51,1861,134.51,147
02/22/20221,1171,175.51,1171,164.5
02/23/20221,162.51,187.51,159.171,164.5
02/24/20221,1111,1421,095.51,115.5
02/25/20221,1391,1841,115.51,184
02/28/20221,159.51,159.51,110.251,136.5
03/01/20221,1251,1441,0611,063
03/02/20221,0531,1481,0401,129
03/03/20221,133.51,1541,1041,113.5
03/04/20221,1071,111.41,0611,085.5
03/07/20221,0451,055.5992.61,019
03/08/2022998.41,052.5991.41,027.5
03/09/20221,078.51,1161,0571,116
03/10/20221,122.51,127.51,0731,077.5
03/11/20221,1061,113.51,0681,068
03/14/20221,0831,090.51,042.51,044
03/15/20221,0241,024.59761,000
03/16/20221,0461,0701,030.51,050
03/17/20221,0681,0721,0281,071
03/18/20221,0931,099.51,054.51,068.5
03/21/20221,0701,1071,067.51,084
03/22/20221,0951,1361,090.51,128.5
03/23/20221,1301,1361,088.51,093
03/24/20221,0851,1011,072.51,082
03/25/20221,077.51,0861,0601,065.5
03/28/20221,077.51,089.51,069.51,075.5
03/29/20221,102.51,149.51,0931,133
03/30/20221,1361,1471,1161,123.5
03/31/20221,103.51,144.51,103.51,134
04/01/20221,138.51,142.51,1171,120.5
04/04/20221,122.51,1341,1181,129.5
04/05/20221,140.51,148.51,1271,133.5
04/06/20221,137.51,147.51,1051,110
04/07/20221,110.51,1151,0821,085
04/08/20221,103.51,1131,0961,102.5
04/11/20221,0951,0991,058.51,059
04/12/20221,039.51,066.191,028.51,065.5
04/13/20221,060.51,0811,053.51,063
04/14/20221,068.51,074.51,052.51,069
04/19/20221,079.51,079.51,047.751,056
04/20/20221,0551,078.51,0481,078.5
04/21/20221,077.51,090.351,067.51,071.5
04/22/20221,046.51,0651,041.51,044
04/25/20221,014.51,016.38989989.2
04/26/20221,0151,015.5980.8981
04/27/2022987989967.4986
04/28/2022998.41,012995.21,005.5
04/29/20221,0151,025.5997.61,010
05/03/20221,0111,026.51,0021,004
05/04/20221,0041,004.5986.8986.8
05/05/20221,0151,017.3953.6957.2
05/06/2022956.6957.2918.2920.6
05/09/2022914921881881
05/10/2022892.6900881.6883
05/11/2022899945893.6942.2
05/12/2022912923.2905.4914.6
05/13/2022935.2964.2934960
05/16/2022955.8986.6940965.6
05/17/20229801,027978.21,016.5
05/18/20221,020.51,023.5991.4991.4
05/19/2022979.8988.4966.8977.2
05/20/20221,0051,044994.41,006
05/23/20221,021.51,0249981,017
05/24/2022998.81,018.5990.81,008.5
05/25/20221,0191,019975.6987.2
05/26/20229861,013981.81,007
05/27/20221,009.51,036.91,0011,030
05/30/20221,0471,055.251,0361,051
05/31/20221,0441,0541,0321,037.5
06/01/20221,048.51,053.51,011.51,018
06/06/20221,0311,072.51,0241,063.5
06/07/20221,0531,0581,0291,042
06/08/20221,0501,0591,0301,058
06/09/20221,0481,0591,029.51,030.5
06/10/20221,021.51,021.5977.6985
06/13/2022977983.6963.2976.6
06/14/2022985.8991.37961.6973.6
06/15/2022984.81,004.5981.6994.4
06/16/2022986.4987.4938.8940.8
06/17/2022951.2970.6940.2955.2
06/20/2022959969.8942.2969.8
06/21/2022973982.8967.2976
06/22/2022955956.15921.2933.6
06/23/2022935.6955.4932.1934.6
06/24/2022944.2986.2937.2986.2
06/27/20229931,014.59891,009
06/28/20221,0241,0631,023.51,052.5
06/29/20221,0341,048.51,0271,027
06/30/20229991,018.5994.21,016
07/01/20221,007.51,0331,001.51,031
07/04/20221,0411,045.51,008.51,018.5
07/05/20221,0241,024962.2962.2
07/06/2022983.8999968.6983.8
07/07/2022997.61,031.75980.21,025.5
07/08/20221,0261,026996.81,016.5
07/11/2022989.61,020.5985.41,010
07/12/2022991.81,009982.61,009
07/13/20229921,003974.6987.6
07/14/2022992.6997959.6969.2
07/15/2022969.8987.8958.8978.6
07/18/20229881,0149881,010.5
07/19/2022997.81,039.5992.81,022.5
07/20/20221,030.51,031995.81,005.5
07/21/20221,002.51,0049841,002
07/22/20221,005.51,022.5999.41,002.5
07/25/2022998.6998.6981.2986.4
07/26/2022993998978.4984.2
07/27/2022986991974.6978.4
07/28/2022987.6991.2967.2980.8
07/29/2022989.21,0069861,006
08/01/2022995.81,017973.6973.6
08/02/2022961970.4943.6958.2
08/03/2022951.8976.2948.2976.2
08/04/2022979.8990.6977.4980.2
08/05/2022979.6981.6964.5973.8
08/08/2022975.81,009974.81,002.5
08/09/20221,002.51,006.42988989.2
08/10/2022984.61,000970994.2
08/11/2022982.61,006.5982.6990
08/12/2022992.8997.2986997
08/15/2022997.21,006985.37990.8
08/16/2022986.21,004.5979.8989
08/17/2022987.6990940.6949.6
08/18/2022947.2975.4946.15973
08/19/2022962971.6955958.8
08/22/2022949.8956.8940.2941.2
08/23/2022943962.2939.6953.8
08/24/2022943.4950.8923.2930
08/25/2022939.2948.4906.4916.4
08/26/2022922936909.6915
08/30/2022902.4929.55902.4910.2
08/31/2022919922900.2903.6
09/01/2022900.8902.2877.2881.6
09/02/2022891936.6886.8936.6
09/05/2022914919.8904.6919.2
09/06/2022900939.4900933
09/07/2022924.2925.2913917.6
09/08/2022924.4940.8913.8938
09/09/2022944966.78942.8961.4
09/12/2022971981.2962.4976.4
09/13/2022979988.6957.4959.2
09/14/2022950.8959.8932.6938
09/15/2022945955.4936.8950.8
09/16/2022941.6964935.6957.6
09/20/2022980984.2950.2953.8
09/21/2022941.2957.6936.8957.6
09/22/2022940.2959934.2934.2
09/23/2022935.8965918927.8
09/26/2022940944918.6937
09/27/2022947953913.4913.4
09/28/2022897.8905.8858.6891
09/29/2022892.2900.6850.2862.4
09/30/2022864900.4863.14893.8
10/03/2022866885.2859.8882.4
10/04/2022903.2948900.8946.2
10/05/2022939949.6923926.8
10/06/2022933.8953929.65939
10/07/2022934938.6912.8923
10/10/2022909936.2907922
10/11/2022911.8913.8876886.2
10/12/2022887.2890.8856858.2
10/13/2022849.6895.8847.2892.8
10/14/2022908.4912.8869.9872.2
10/17/2022872896.6867.8884
10/18/2022907917899899.2
10/19/2022901.8905886.6893
10/20/2022888.4898.8877.6892
10/21/2022884.8890.4863886.4
10/24/2022852.8867.6792.6804.2
10/25/2022802.2817.2784.7817.2
10/26/2022819.6823.8798.8819.6
10/27/2022812.8824.6807817
10/28/2022789.6806782.4797.6
10/31/2022801.2817.4801.2810.8
11/01/2022847.8860841.4844
11/02/2022855.8864.4834.2838
11/03/2022825.6838.4816.4838.4
11/04/2022857922.8847913.6
11/07/2022904907.8891.8906.6
11/08/2022893912888.8911.2
11/09/2022900.4908.4897902.4
11/10/2022887.2936.4887929.6
11/11/2022952.61,018949.81,000.5
11/14/20221,007.51,012988.8994.8
11/15/2022994.61,006.5992.81,000
11/16/2022999.61,003974.6985.8
11/17/2022991.61,006.5980.2997.6
11/18/2022989999.6977.2978.6
11/21/2022959.6967947.8955.6
11/22/2022933.6960.67933.6945.8
11/23/2022946950.8935.3944.4
11/24/2022944.8966943950.6
11/25/2022944.2949.8936.76943.4
11/28/2022921.2943920.2928.4
11/29/2022959.6990.4956.2964.8
11/30/2022974.8981960979.4
12/01/20229941,039.5992.41,016
12/02/2022999.61,034.5994.41,030.5
12/05/20221,054.51,1151,048.51,085.5
12/06/20221,0841,0911,074.51,076.5
12/07/20221,063.51,0721,043.51,055
12/08/20221,078.51,0861,058.51,058.5
12/09/20221,0631,094.51,061.51,090.5
12/12/20221,0851,0881,053.51,061
12/13/20221,076.51,112.51,0741,100
12/14/20221,0941,101.51,0871,090
12/15/20221,0831,0891,0581,065.5
12/16/20221,062.51,068.51,043.51,056.5
12/19/20221,056.51,0621,049.51,055
12/20/20221,051.51,064.51,0391,058
12/21/20221,0721,100.921,0631,092.5
12/22/20221,097.51,112.381,094.51,099.5
12/23/20221,107.51,1201,0911,116.5
12/28/20221,125.51,152.251,1221,123.5
12/29/20221,114.51,137.51,1061,134
12/30/20221,132.51,1491,127.51,127.5