Prudential Financial, Inc. (LON:0KRX)
London · Delayed Price · Currency is GBP · Price in USD 109.79
+0.67 (0.62%)
At close: Aug 27, 2025
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 109.88 | 109.88 | 108.31 | 108.39 | 108.39 | -1.28% | 122 |
| Aug 27, 2025 | 109.68 | 110.60 | 108.85 | 109.79 | 109.79 | 0.62% | 103 |
| Aug 26, 2025 | 109.01 | 109.44 | 108.50 | 109.12 | 109.12 | -0.04% | 81 |
| Aug 25, 2025 | 109.63 | 110.22 | 109.16 | 109.16 | 109.16 | -0.82% | 139 |
| Aug 22, 2025 | 108.32 | 110.70 | 107.76 | 110.06 | 110.06 | 2.86% | 193 |
| Aug 21, 2025 | 107.45 | 107.45 | 106.66 | 107.00 | 107.00 | -0.06% | 51 |
| Aug 20, 2025 | 106.39 | 107.20 | 106.39 | 107.06 | 107.06 | 1.14% | 906 |
| Aug 19, 2025 | 105.48 | 106.86 | 105.21 | 105.86 | 105.86 | -0.18% | 134 |
| Aug 18, 2025 | 105.80 | 106.33 | 105.35 | 106.05 | 104.70 | -0.21% | 115 |
| Aug 15, 2025 | 107.42 | 107.48 | 106.28 | 106.28 | 104.92 | -0.43% | 19 |
| Aug 14, 2025 | 106.91 | 106.99 | 105.86 | 106.74 | 105.37 | -0.24% | 1,157 |
| Aug 13, 2025 | 105.94 | 107.07 | 105.45 | 107.00 | 105.63 | 1.53% | 66 |
| Aug 12, 2025 | 104.65 | 105.61 | 104.00 | 105.38 | 104.03 | 1.93% | 26 |
| Aug 11, 2025 | 103.81 | 104.30 | 103.14 | 103.38 | 102.07 | 0.12% | 868 |
| Aug 8, 2025 | 101.49 | 103.26 | 101.40 | 103.26 | 101.94 | 2.40% | 21 |
| Aug 7, 2025 | 104.66 | 104.88 | 100.84 | 100.84 | 99.55 | -3.40% | 280 |
| Aug 6, 2025 | 103.77 | 104.68 | 103.31 | 104.38 | 103.05 | 0.84% | 24 |
| Aug 5, 2025 | 103.02 | 103.51 | 102.02 | 103.51 | 102.19 | 1.72% | 30 |
| Aug 4, 2025 | 101.41 | 102.22 | 101.00 | 101.76 | 100.46 | 1.40% | 355 |
| Aug 1, 2025 | 102.03 | 102.86 | 99.71 | 100.35 | 99.07 | -4.44% | 91 |
| Jul 31, 2025 | 105.42 | 105.80 | 102.74 | 105.01 | 103.67 | 2.63% | 192 |
| Jul 30, 2025 | 102.38 | 102.92 | 101.99 | 102.32 | 101.01 | -1.71% | 44 |
| Jul 29, 2025 | 104.84 | 105.29 | 104.10 | 104.10 | 102.77 | 0.15% | 9 |
| Jul 28, 2025 | 104.95 | 105.05 | 103.94 | 103.94 | 102.62 | -0.68% | 27 |
| Jul 25, 2025 | 105.00 | 105.05 | 104.49 | 104.66 | 103.32 | 0.05% | 23 |
| Jul 24, 2025 | 105.35 | 105.35 | 104.60 | 104.60 | 103.27 | -0.59% | 4 |
| Jul 23, 2025 | 104.85 | 105.43 | 104.85 | 105.22 | 103.88 | 2.41% | 39 |
| Jul 22, 2025 | 102.12 | 102.98 | 102.12 | 102.74 | 101.43 | -0.46% | 20 |
| Jul 21, 2025 | 103.49 | 103.94 | 102.92 | 103.22 | 101.90 | 0.32% | 40 |
| Jul 18, 2025 | 103.14 | 103.16 | 102.89 | 102.89 | 101.58 | 0.65% | 11 |
| Jul 17, 2025 | 102.16 | 102.89 | 101.55 | 102.23 | 100.93 | 0.70% | 142 |
| Jul 16, 2025 | 103.31 | 103.31 | 100.98 | 101.52 | 100.22 | -2.34% | 49 |
| Jul 15, 2025 | 104.96 | 105.07 | 103.95 | 103.95 | 102.62 | -1.21% | 12 |
| Jul 14, 2025 | 105.37 | 105.71 | 104.84 | 105.22 | 103.88 | -0.36% | 128 |
| Jul 11, 2025 | 106.67 | 106.67 | 105.31 | 105.61 | 104.26 | -1.73% | 28 |
| Jul 10, 2025 | 106.47 | 107.46 | 106.47 | 107.46 | 106.09 | 1.22% | 2 |
| Jul 9, 2025 | 108.00 | 108.00 | 106.16 | 106.16 | 104.81 | -1.79% | 279 |
| Jul 8, 2025 | 106.26 | 108.20 | 106.26 | 108.09 | 106.71 | 1.05% | 380 |
| Jul 7, 2025 | 108.75 | 109.41 | 106.96 | 106.96 | 105.60 | -1.96% | 603 |
| Jul 3, 2025 | 108.88 | 109.94 | 108.71 | 109.10 | 107.71 | 0.68% | 140 |
| Jul 2, 2025 | 107.75 | 109.00 | 107.75 | 108.36 | 106.98 | -0.65% | 8,673 |
| Jul 1, 2025 | 107.88 | 109.07 | 106.95 | 109.07 | 107.68 | 1.75% | 1,940 |
| Jun 30, 2025 | 106.98 | 107.42 | 106.98 | 107.19 | 105.82 | -0.66% | 233 |
| Jun 27, 2025 | 107.32 | 107.90 | 106.14 | 107.90 | 106.52 | 1.06% | 57 |
| Jun 26, 2025 | 106.69 | 107.02 | 105.71 | 106.77 | 105.41 | 0.81% | 52 |
| Jun 25, 2025 | 106.26 | 106.26 | 105.61 | 105.91 | 104.56 | -0.55% | 10 |
| Jun 24, 2025 | 106.23 | 107.28 | 106.23 | 106.50 | 105.14 | 2.21% | 21 |
| Jun 23, 2025 | 104.26 | 104.86 | 103.12 | 104.20 | 102.87 | -0.82% | 480 |
| Jun 20, 2025 | 105.32 | 105.61 | 104.65 | 105.06 | 103.72 | 0.25% | 144 |
| Jun 18, 2025 | 104.01 | 104.83 | 103.37 | 104.80 | 103.46 | 1.01% | 61 |