PRU.L
Prudential plc
13:26:44
1004 £
0.0000 (%0.00)
Previous Close: 1010
Day Low₺997.2
Day High₺1009.5
PRU.L: Prudential plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,061.0319
CLOSE 1,060.5155
Low
LOW 814
High
HIGH 1,381.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 1,140 | 1,182 | 1,140 | 1,177 |
| 01/04/2023 | 1,187 | 1,239.5 | 1,187 | 1,239.5 |
| 01/05/2023 | 1,202 | 1,249 | 1,197 | 1,217 |
| 01/06/2023 | 1,228.5 | 1,236.5 | 1,209 | 1,230 |
| 01/09/2023 | 1,240 | 1,257 | 1,238 | 1,247 |
| 01/10/2023 | 1,241 | 1,242.72 | 1,227.5 | 1,241 |
| 01/11/2023 | 1,244 | 1,261.5 | 1,241 | 1,244.5 |
| 01/12/2023 | 1,251 | 1,287.5 | 1,249 | 1,272.5 |
| 01/13/2023 | 1,275 | 1,299 | 1,268.5 | 1,293 |
| 01/16/2023 | 1,331 | 1,336 | 1,299.5 | 1,325.5 |
| 01/17/2023 | 1,312 | 1,330 | 1,307 | 1,320 |
| 01/18/2023 | 1,303 | 1,324 | 1,301.5 | 1,311.5 |
| 01/19/2023 | 1,303 | 1,305 | 1,283 | 1,283 |
| 01/20/2023 | 1,313 | 1,317 | 1,286.5 | 1,302 |
| 01/23/2023 | 1,304 | 1,309.5 | 1,292 | 1,299.5 |
| 01/24/2023 | 1,303 | 1,316.5 | 1,295 | 1,312.5 |
| 01/25/2023 | 1,315 | 1,334 | 1,308.5 | 1,334 |
| 01/26/2023 | 1,366 | 1,381.5 | 1,359 | 1,371.5 |
| 01/27/2023 | 1,373.5 | 1,381.5 | 1,357.5 | 1,371.5 |
| 01/30/2023 | 1,349 | 1,357.5 | 1,326 | 1,342.5 |
| 01/31/2023 | 1,338 | 1,346 | 1,324.5 | 1,339.5 |
| 02/01/2023 | 1,343.5 | 1,347 | 1,328.5 | 1,345.5 |
| 02/02/2023 | 1,353 | 1,369.5 | 1,344.5 | 1,346 |
| 02/03/2023 | 1,352.5 | 1,357.5 | 1,346.75 | 1,354 |
| 02/06/2023 | 1,325 | 1,329 | 1,287 | 1,289.5 |
| 02/07/2023 | 1,300 | 1,306.01 | 1,286.5 | 1,299.5 |
| 02/08/2023 | 1,313.5 | 1,314.22 | 1,292.5 | 1,293.5 |
| 02/09/2023 | 1,306.5 | 1,312.43 | 1,293.5 | 1,297 |
| 02/10/2023 | 1,286 | 1,290.29 | 1,263.5 | 1,278.5 |
| 02/13/2023 | 1,280 | 1,294.5 | 1,274 | 1,293.5 |
| 02/14/2023 | 1,300 | 1,300 | 1,277.5 | 1,283.5 |
| 02/15/2023 | 1,281.5 | 1,313 | 1,274.5 | 1,304 |
| 02/16/2023 | 1,318.5 | 1,330.5 | 1,295 | 1,310 |
| 02/17/2023 | 1,300.5 | 1,309.5 | 1,288 | 1,306.5 |
| 02/20/2023 | 1,316 | 1,316.72 | 1,292.5 | 1,297 |
| 02/21/2023 | 1,285 | 1,285.5 | 1,251.5 | 1,256.5 |
| 02/22/2023 | 1,247 | 1,247 | 1,219.5 | 1,243.5 |
| 02/23/2023 | 1,242.5 | 1,250.5 | 1,232.5 | 1,239 |
| 02/24/2023 | 1,235 | 1,241 | 1,211 | 1,216.5 |
| 02/27/2023 | 1,225.5 | 1,256 | 1,225.5 | 1,251.5 |
| 02/28/2023 | 1,244.5 | 1,277.5 | 1,241.5 | 1,269.5 |
| 03/01/2023 | 1,284.5 | 1,302 | 1,279 | 1,294 |
| 03/02/2023 | 1,284.5 | 1,289 | 1,262.5 | 1,269.5 |
| 03/03/2023 | 1,264.5 | 1,285.5 | 1,257.5 | 1,266.5 |
| 03/06/2023 | 1,270 | 1,273.5 | 1,256 | 1,263.5 |
| 03/07/2023 | 1,260 | 1,289 | 1,256.24 | 1,270 |
| 03/08/2023 | 1,257.5 | 1,284 | 1,254 | 1,275 |
| 03/09/2023 | 1,270.5 | 1,296.26 | 1,266.5 | 1,279.5 |
| 03/10/2023 | 1,240 | 1,247.5 | 1,215 | 1,228.5 |
| 03/13/2023 | 1,229.5 | 1,233.41 | 1,154.5 | 1,159 |
| 03/14/2023 | 1,160.5 | 1,187.5 | 1,144.75 | 1,183 |
| 03/15/2023 | 1,151 | 1,157 | 1,029.45 | 1,036 |
| 03/16/2023 | 1,060.5 | 1,071.5 | 1,006 | 1,049.5 |
| 03/17/2023 | 1,061 | 1,068.5 | 1,001.5 | 1,008 |
| 03/20/2023 | 976.6 | 1,018 | 934.2 | 1,012.5 |
| 03/21/2023 | 1,035 | 1,070.5 | 1,031 | 1,065 |
| 03/22/2023 | 1,060 | 1,079 | 1,053 | 1,074 |
| 03/23/2023 | 1,055 | 1,078 | 1,052 | 1,066 |
| 03/24/2023 | 1,059.5 | 1,062 | 1,009 | 1,024 |
| 03/27/2023 | 1,051 | 1,051 | 1,018.75 | 1,026.5 |
| 03/28/2023 | 1,032 | 1,045 | 1,023.5 | 1,044.5 |
| 03/29/2023 | 1,065.5 | 1,092.5 | 1,055 | 1,089 |
| 03/30/2023 | 1,095.5 | 1,126 | 1,095.5 | 1,114.5 |
| 03/31/2023 | 1,107.5 | 1,113.5 | 1,097 | 1,102 |
| 04/03/2023 | 1,109.5 | 1,134.91 | 1,106.5 | 1,113.5 |
| 04/04/2023 | 1,122.5 | 1,136 | 1,110.5 | 1,110.5 |
| 04/05/2023 | 1,115.5 | 1,116 | 1,100 | 1,103 |
| 04/06/2023 | 1,106.5 | 1,127 | 1,106.5 | 1,127 |
| 04/11/2023 | 1,133.5 | 1,145.5 | 1,133.5 | 1,140.5 |
| 04/12/2023 | 1,144 | 1,165.5 | 1,144 | 1,151 |
| 04/13/2023 | 1,146 | 1,166.5 | 1,145 | 1,159 |
| 04/14/2023 | 1,165.5 | 1,175.05 | 1,155.66 | 1,169 |
| 04/17/2023 | 1,174 | 1,176 | 1,141 | 1,145 |
| 04/18/2023 | 1,150 | 1,177.5 | 1,145.5 | 1,171 |
| 04/19/2023 | 1,166 | 1,169.5 | 1,153 | 1,166 |
| 04/20/2023 | 1,172.5 | 1,174 | 1,149 | 1,153 |
| 04/21/2023 | 1,148 | 1,152.75 | 1,136.5 | 1,151.5 |
| 04/24/2023 | 1,138.5 | 1,156.5 | 1,133 | 1,144.5 |
| 04/25/2023 | 1,133.5 | 1,142 | 1,124.75 | 1,130 |
| 04/26/2023 | 1,123 | 1,131.5 | 1,104.5 | 1,118.5 |
| 04/27/2023 | 1,146 | 1,163 | 1,132.5 | 1,163 |
| 04/28/2023 | 1,201 | 1,220.18 | 1,178.5 | 1,211.5 |
| 05/02/2023 | 1,211.5 | 1,234 | 1,195 | 1,195 |
| 05/03/2023 | 1,198.5 | 1,215.5 | 1,191 | 1,192.5 |
| 05/04/2023 | 1,188.5 | 1,191 | 1,150 | 1,159 |
| 05/05/2023 | 1,163 | 1,195 | 1,161 | 1,188.5 |
| 05/09/2023 | 1,185 | 1,187.5 | 1,155.5 | 1,174.5 |
| 05/10/2023 | 1,184 | 1,191 | 1,170.5 | 1,178 |
| 05/11/2023 | 1,180.5 | 1,189 | 1,152.5 | 1,181.5 |
| 05/12/2023 | 1,184.5 | 1,189.5 | 1,153 | 1,156 |
| 05/15/2023 | 1,166.5 | 1,174 | 1,160.5 | 1,171 |
| 05/16/2023 | 1,157.5 | 1,161.5 | 1,140.32 | 1,143 |
| 05/17/2023 | 1,132 | 1,153.5 | 1,131.5 | 1,152 |
| 05/18/2023 | 1,164 | 1,168 | 1,150 | 1,164 |
| 05/19/2023 | 1,169 | 1,188 | 1,164 | 1,178 |
| 05/22/2023 | 1,177 | 1,184 | 1,171.5 | 1,183 |
| 05/23/2023 | 1,182.5 | 1,188.5 | 1,164 | 1,171 |
| 05/24/2023 | 1,145.5 | 1,145.5 | 1,092 | 1,101.5 |
| 05/25/2023 | 1,099.5 | 1,117 | 1,085 | 1,109.5 |
| 05/26/2023 | 1,111 | 1,131.5 | 1,094 | 1,125 |
| 05/30/2023 | 1,117 | 1,137 | 1,110.5 | 1,125 |
| 05/31/2023 | 1,110 | 1,110 | 1,053.5 | 1,056 |
| 06/01/2023 | 1,072.5 | 1,092.5 | 1,067 | 1,091 |
| 06/02/2023 | 1,113.5 | 1,160.25 | 1,113.5 | 1,153 |
| 06/05/2023 | 1,153 | 1,161.51 | 1,130 | 1,137 |
| 06/06/2023 | 1,126 | 1,148 | 1,118.5 | 1,145.5 |
| 06/07/2023 | 1,138 | 1,143 | 1,131 | 1,135.5 |
| 06/08/2023 | 1,133.5 | 1,138.25 | 1,116.5 | 1,124.5 |
| 06/09/2023 | 1,116.5 | 1,126.5 | 1,112.5 | 1,114 |
| 06/12/2023 | 1,125 | 1,128 | 1,110.25 | 1,115 |
| 06/13/2023 | 1,123 | 1,132 | 1,106.5 | 1,115.5 |
| 06/14/2023 | 1,116 | 1,153 | 1,111 | 1,136 |
| 06/15/2023 | 1,135 | 1,145.5 | 1,122.5 | 1,135 |
| 06/16/2023 | 1,143 | 1,147.15 | 1,120.5 | 1,124.5 |
| 06/19/2023 | 1,112 | 1,131 | 1,111.5 | 1,129 |
| 06/20/2023 | 1,118.5 | 1,126 | 1,090 | 1,100.5 |
| 06/21/2023 | 1,093 | 1,118 | 1,091.13 | 1,095.5 |
| 06/22/2023 | 1,079 | 1,096.5 | 1,074.5 | 1,084.5 |
| 06/23/2023 | 1,073 | 1,081 | 1,059.5 | 1,078 |
| 06/26/2023 | 1,075.5 | 1,079.5 | 1,064 | 1,076.5 |
| 06/27/2023 | 1,089 | 1,101 | 1,087.5 | 1,093 |
| 06/28/2023 | 1,100.5 | 1,114 | 1,097 | 1,104 |
| 06/29/2023 | 1,096.5 | 1,099 | 1,077.5 | 1,083 |
| 06/30/2023 | 1,082.5 | 1,108.5 | 1,080.5 | 1,108.5 |
| 07/03/2023 | 1,121 | 1,123 | 1,102 | 1,107.5 |
| 07/04/2023 | 1,114 | 1,117.5 | 1,101 | 1,106 |
| 07/05/2023 | 1,090 | 1,097 | 1,061.5 | 1,063 |
| 07/06/2023 | 1,040 | 1,056.5 | 1,030 | 1,036.5 |
| 07/07/2023 | 1,032 | 1,045.5 | 1,027.5 | 1,039 |
| 07/10/2023 | 1,034 | 1,053 | 1,019.5 | 1,043.5 |
| 07/11/2023 | 1,055 | 1,060.5 | 1,031.5 | 1,041 |
| 07/12/2023 | 1,043.5 | 1,067.5 | 1,039.5 | 1,059.5 |
| 07/13/2023 | 1,071.5 | 1,088.5 | 1,068.5 | 1,080.5 |
| 07/14/2023 | 1,075.5 | 1,085 | 1,071.5 | 1,071.5 |
| 07/17/2023 | 1,063.5 | 1,068 | 1,054.5 | 1,058.5 |
| 07/18/2023 | 1,053.5 | 1,079.5 | 1,047 | 1,075 |
| 07/19/2023 | 1,082 | 1,087 | 1,064 | 1,064 |
| 07/20/2023 | 1,057 | 1,088 | 1,056 | 1,075.5 |
| 07/21/2023 | 1,076 | 1,077 | 1,043 | 1,043.5 |
| 07/24/2023 | 1,026 | 1,053.5 | 1,015.5 | 1,053.5 |
| 07/25/2023 | 1,065 | 1,101 | 1,060.5 | 1,089 |
| 07/26/2023 | 1,078 | 1,088.5 | 1,072 | 1,088.5 |
| 07/27/2023 | 1,093 | 1,096.5 | 1,083.5 | 1,095 |
| 07/28/2023 | 1,093.5 | 1,102.5 | 1,084.5 | 1,101 |
| 07/31/2023 | 1,094 | 1,100 | 1,081 | 1,082.5 |
| 08/01/2023 | 1,069 | 1,075.5 | 1,053.49 | 1,059.5 |
| 08/02/2023 | 1,030 | 1,040.5 | 1,012 | 1,012.5 |
| 08/03/2023 | 1,010.5 | 1,019.5 | 1,001.5 | 1,018.5 |
| 08/04/2023 | 1,024.5 | 1,035.5 | 1,013 | 1,031 |
| 08/07/2023 | 1,026 | 1,033.5 | 1,019.5 | 1,026.5 |
| 08/08/2023 | 1,013 | 1,020.5 | 1,006.5 | 1,010.5 |
| 08/09/2023 | 1,028.5 | 1,035 | 1,015.5 | 1,015.5 |
| 08/10/2023 | 1,022.5 | 1,047.5 | 1,022 | 1,038.5 |
| 08/11/2023 | 1,028 | 1,038.5 | 1,003.5 | 1,008.5 |
| 08/14/2023 | 1,001 | 1,005 | 985.6 | 1,001.5 |
| 08/15/2023 | 1,003 | 1,004.5 | 972.27 | 980 |
| 08/16/2023 | 973.2 | 994.2 | 972 | 980.2 |
| 08/17/2023 | 972 | 995.4 | 972 | 978.2 |
| 08/18/2023 | 966.4 | 973 | 940.8 | 947 |
| 08/21/2023 | 942 | 942 | 932.8 | 934.8 |
| 08/22/2023 | 940.6 | 947 | 935.4 | 942.2 |
| 08/23/2023 | 950 | 964 | 946.2 | 963.6 |
| 08/24/2023 | 971.8 | 978 | 956.2 | 960.6 |
| 08/25/2023 | 961 | 961 | 942 | 946.8 |
| 08/29/2023 | 979.8 | 995.4 | 973 | 984.8 |
| 08/30/2023 | 1,001 | 1,030.96 | 992.4 | 999.8 |
| 08/31/2023 | 997.4 | 1,001 | 966.2 | 966.2 |
| 09/01/2023 | 970.2 | 978.4 | 963.6 | 969.8 |
| 09/04/2023 | 985 | 988.88 | 965.8 | 969.6 |
| 09/05/2023 | 957 | 965.4 | 953.6 | 954.8 |
| 09/06/2023 | 950 | 950.6 | 925.89 | 933.2 |
| 09/07/2023 | 915.4 | 921.4 | 900.6 | 903.4 |
| 09/08/2023 | 906.4 | 910 | 893 | 896.6 |
| 09/11/2023 | 914.8 | 916.6 | 891.2 | 892.8 |
| 09/12/2023 | 893.2 | 904.6 | 889 | 891 |
| 09/13/2023 | 888.8 | 906.8 | 882.2 | 906.8 |
| 09/14/2023 | 904 | 932.6 | 897.8 | 929.2 |
| 09/15/2023 | 943.8 | 948.07 | 928.2 | 941.6 |
| 09/18/2023 | 932 | 941.2 | 909 | 914.2 |
| 09/19/2023 | 912 | 924.8 | 909.54 | 918 |
| 09/20/2023 | 923.2 | 934 | 920.32 | 923.8 |
| 09/21/2023 | 900.4 | 920.4 | 900.4 | 909.6 |
| 09/22/2023 | 906.8 | 908.6 | 897.53 | 901.2 |
| 09/25/2023 | 888 | 907.4 | 870.4 | 876.8 |
| 09/26/2023 | 874.6 | 892 | 871.6 | 886 |
| 09/27/2023 | 886.2 | 895.8 | 882.4 | 890 |
| 09/28/2023 | 884 | 886.6 | 872.2 | 882 |
| 09/29/2023 | 893.4 | 900.6 | 888.6 | 888.8 |
| 10/02/2023 | 889.8 | 894.2 | 855.4 | 860.2 |
| 10/03/2023 | 849.6 | 873.6 | 849.22 | 859.4 |
| 10/04/2023 | 852 | 871.4 | 850.6 | 856.8 |
| 10/05/2023 | 860.8 | 868.4 | 851.2 | 855.2 |
| 10/06/2023 | 862.2 | 882.4 | 860.4 | 867.6 |
| 10/09/2023 | 866.2 | 870.2 | 855.8 | 868.2 |
| 10/10/2023 | 878.8 | 909.6 | 878.8 | 895.2 |
| 10/11/2023 | 887.8 | 916.4 | 887.8 | 907.8 |
| 10/12/2023 | 915.6 | 918.4 | 902.8 | 909.2 |
| 10/13/2023 | 903.8 | 909 | 879.8 | 884 |
| 10/16/2023 | 886.6 | 902.8 | 879.4 | 898.6 |
| 10/17/2023 | 897.4 | 904.8 | 878.4 | 888.2 |
| 10/18/2023 | 889 | 896.2 | 873.8 | 876.8 |
| 10/19/2023 | 868 | 876.4 | 857.8 | 859.6 |
| 10/20/2023 | 851.8 | 856.2 | 830.2 | 830.2 |
| 10/23/2023 | 831.8 | 837.4 | 814 | 830.6 |
| 10/24/2023 | 829 | 834.6 | 815 | 834.6 |
| 10/25/2023 | 829.4 | 835.8 | 815.8 | 832.6 |
| 10/26/2023 | 821.6 | 833.4 | 815.2 | 829.6 |
| 10/27/2023 | 835 | 860 | 824.4 | 843.2 |
| 10/30/2023 | 848.6 | 866.4 | 847 | 861.8 |
| 10/31/2023 | 861 | 876.6 | 857.2 | 857.8 |
| 11/01/2023 | 858.4 | 870.4 | 850.32 | 858 |
| 11/02/2023 | 865.4 | 880.6 | 865.4 | 871.6 |
| 11/03/2023 | 890 | 905.8 | 882 | 899.4 |
| 11/06/2023 | 884.2 | 914.8 | 876.6 | 899.6 |
| 11/07/2023 | 888 | 907.38 | 882.8 | 902 |
| 11/08/2023 | 891.6 | 909.4 | 880.4 | 891.4 |
| 11/09/2023 | 881.6 | 904.8 | 879.2 | 902.2 |
| 11/10/2023 | 890 | 893 | 874.8 | 882.4 |
| 11/13/2023 | 884.6 | 898.4 | 883 | 898.4 |
| 11/14/2023 | 898.8 | 926.8 | 890.6 | 923.6 |
| 11/15/2023 | 931 | 951.4 | 919.4 | 939 |
| 11/16/2023 | 929 | 946.8 | 916.6 | 917.6 |
| 11/17/2023 | 921.2 | 954.8 | 912 | 945 |
| 11/20/2023 | 943.2 | 951.4 | 932.1 | 940 |
| 11/21/2023 | 932 | 937.6 | 916.8 | 919.4 |
| 11/22/2023 | 916 | 923.6 | 910.6 | 915 |
| 11/23/2023 | 917.4 | 921.6 | 906 | 918 |
| 11/24/2023 | 911.8 | 925 | 910.8 | 921.6 |
| 11/27/2023 | 915.8 | 929 | 908.64 | 908.8 |
| 11/28/2023 | 902 | 915.4 | 885.4 | 885.4 |
| 11/29/2023 | 872.2 | 880.2 | 854.2 | 854.2 |
| 11/30/2023 | 856 | 868.2 | 836.8 | 863 |
| 12/01/2023 | 857.8 | 874.4 | 856.4 | 868.8 |
| 12/04/2023 | 865.4 | 874 | 855.8 | 864.2 |
| 12/05/2023 | 848.4 | 854 | 842.83 | 853.4 |
| 12/06/2023 | 864.8 | 892 | 861.6 | 884 |
| 12/07/2023 | 873 | 889.2 | 865.8 | 874 |
| 12/08/2023 | 880 | 892.6 | 874.5 | 889.6 |
| 12/11/2023 | 886 | 897.6 | 879.2 | 896.6 |
| 12/12/2023 | 899.8 | 900.6 | 879.2 | 881.2 |
| 12/13/2023 | 879.4 | 885.2 | 864 | 864.6 |
| 12/14/2023 | 884.6 | 907.2 | 883.2 | 883.2 |
| 12/15/2023 | 890.2 | 897.2 | 872.6 | 876 |
| 12/18/2023 | 866.2 | 881.4 | 861.4 | 864 |
| 12/19/2023 | 860.2 | 869.4 | 856.8 | 863.6 |
| 12/20/2023 | 881.2 | 884 | 858.4 | 870.4 |
| 12/21/2023 | 862.6 | 875.8 | 858 | 873.8 |
| 12/22/2023 | 862.6 | 867.4 | 852.6 | 862 |
| 12/27/2023 | 864.2 | 878.9 | 856.8 | 872.4 |
| 12/28/2023 | 879.2 | 886.2 | 874.4 | 878.2 |
| 12/29/2023 | 875.4 | 887.4 | 875.2 | 887.2 |