Prudential plc (LON:PRU)
London · Delayed Price · Currency is GBP · Price in GBX 1,045.00
-22.50 (-2.11%)
Nov 18, 2025, 5:21 PM BST
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,045.50 | 1,047.81 | 1,040.99 | 1,042.50 | - | -2.34% | 99,589 |
| Nov 17, 2025 | 1,080.00 | 1,081.50 | 1,067.50 | 1,067.50 | 1,067.50 | -1.34% | 3,658,987 |
| Nov 14, 2025 | 1,080.50 | 1,082.00 | 1,061.50 | 1,082.00 | 1,082.00 | -0.46% | 4,090,234 |
| Nov 13, 2025 | 1,108.00 | 1,109.50 | 1,086.50 | 1,087.00 | 1,087.00 | -0.73% | 3,777,236 |
| Nov 12, 2025 | 1,097.00 | 1,101.37 | 1,085.00 | 1,095.00 | 1,095.00 | 0.50% | 6,131,743 |
| Nov 11, 2025 | 1,092.00 | 1,092.03 | 1,074.00 | 1,089.50 | 1,089.50 | 1.16% | 4,873,648 |
| Nov 10, 2025 | 1,082.00 | 1,084.85 | 1,062.00 | 1,077.00 | 1,077.00 | 0.80% | 4,608,494 |
| Nov 7, 2025 | 1,080.50 | 1,082.50 | 1,057.50 | 1,068.50 | 1,068.50 | -1.02% | 4,973,287 |
| Nov 6, 2025 | 1,086.00 | 1,091.50 | 1,078.00 | 1,079.50 | 1,079.50 | -0.28% | 3,246,000 |
| Nov 5, 2025 | 1,072.00 | 1,087.00 | 1,063.50 | 1,082.50 | 1,082.50 | 1.26% | 12,681,960 |
| Nov 4, 2025 | 1,067.50 | 1,074.50 | 1,044.00 | 1,069.00 | 1,069.00 | -0.19% | 11,182,230 |
| Nov 3, 2025 | 1,080.00 | 1,086.00 | 1,066.50 | 1,071.00 | 1,071.00 | 1.52% | 4,798,183 |
| Oct 31, 2025 | 1,063.50 | 1,073.00 | 1,039.50 | 1,055.00 | 1,055.00 | -0.71% | 5,227,406 |
| Oct 30, 2025 | 1,049.00 | 1,074.50 | 1,046.00 | 1,062.50 | 1,062.50 | 0.33% | 6,261,445 |
| Oct 29, 2025 | 1,057.50 | 1,066.52 | 1,052.50 | 1,059.00 | 1,059.00 | 0.28% | 3,279,699 |
| Oct 28, 2025 | 1,041.00 | 1,056.00 | 1,041.00 | 1,056.00 | 1,056.00 | 1.00% | 3,962,110 |
| Oct 27, 2025 | 1,050.00 | 1,051.50 | 1,030.50 | 1,045.50 | 1,045.50 | 0.77% | 4,444,260 |
| Oct 24, 2025 | 1,022.50 | 1,037.50 | 1,012.00 | 1,037.50 | 1,037.50 | 1.67% | 18,159,080 |
| Oct 23, 2025 | 1,007.50 | 1,025.17 | 1,007.50 | 1,020.50 | 1,020.50 | 0.25% | 3,852,771 |
| Oct 22, 2025 | 1,015.00 | 1,020.50 | 1,011.50 | 1,018.00 | 1,018.00 | 0.34% | 3,327,096 |
| Oct 21, 2025 | 1,010.00 | 1,016.00 | 1,007.00 | 1,014.50 | 1,014.50 | 0.79% | 3,488,965 |
| Oct 20, 2025 | 1,006.50 | 1,017.00 | 1,002.76 | 1,006.50 | 1,006.50 | 1.52% | 5,653,442 |
| Oct 17, 2025 | 992.40 | 992.60 | 969.80 | 991.40 | 991.40 | -1.60% | 9,479,200 |
| Oct 16, 2025 | 1,025.00 | 1,028.00 | 1,004.50 | 1,007.50 | 1,007.50 | -1.61% | 4,408,301 |
| Oct 15, 2025 | 1,032.00 | 1,036.50 | 1,023.00 | 1,024.00 | 1,024.00 | -0.19% | 3,011,985 |
| Oct 14, 2025 | 1,003.00 | 1,026.00 | 1,003.00 | 1,026.00 | 1,026.00 | 1.33% | 4,014,636 |
| Oct 13, 2025 | 1,019.00 | 1,020.00 | 1,008.00 | 1,012.50 | 1,012.50 | 0.15% | 4,005,660 |
| Oct 10, 2025 | 1,021.50 | 1,027.50 | 1,004.50 | 1,011.00 | 1,011.00 | -1.37% | 5,432,529 |
| Oct 9, 2025 | 1,045.50 | 1,050.50 | 1,024.30 | 1,025.00 | 1,025.00 | -2.05% | 5,380,415 |
| Oct 8, 2025 | 1,040.00 | 1,054.00 | 1,032.50 | 1,046.50 | 1,046.50 | 0.48% | 5,520,978 |
| Oct 7, 2025 | 1,036.50 | 1,046.50 | 1,032.50 | 1,041.50 | 1,041.50 | 0.24% | 3,878,284 |
| Oct 6, 2025 | 1,019.00 | 1,042.00 | 1,014.00 | 1,039.00 | 1,039.00 | 2.82% | 8,020,773 |
| Oct 3, 2025 | 1,021.00 | 1,026.00 | 1,008.50 | 1,010.50 | 1,010.50 | -0.93% | 4,930,779 |
| Oct 2, 2025 | 1,044.00 | 1,050.00 | 1,012.50 | 1,020.00 | 1,020.00 | -2.11% | 4,344,744 |
| Oct 1, 2025 | 1,037.00 | 1,049.50 | 1,036.00 | 1,042.00 | 1,042.00 | 0.10% | 6,483,432 |
| Sep 30, 2025 | 1,048.50 | 1,052.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.72% | 5,740,992 |
| Sep 29, 2025 | 1,041.50 | 1,059.50 | 1,036.50 | 1,048.50 | 1,048.50 | 1.30% | 5,192,442 |
| Sep 26, 2025 | 1,029.50 | 1,039.00 | 1,027.50 | 1,035.00 | 1,035.00 | 0.49% | 3,808,572 |
| Sep 25, 2025 | 1,027.50 | 1,033.50 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 3,903,013 |
| Sep 24, 2025 | 1,025.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,035.00 | 0.73% | 4,057,602 |
| Sep 23, 2025 | 1,031.50 | 1,040.50 | 1,020.50 | 1,027.50 | 1,027.50 | -0.24% | 3,163,194 |
| Sep 22, 2025 | 1,024.00 | 1,033.50 | 1,020.00 | 1,030.00 | 1,030.00 | 0.29% | 2,634,291 |
| Sep 19, 2025 | 1,048.50 | 1,048.50 | 1,019.00 | 1,027.00 | 1,027.00 | -1.15% | 10,958,900 |
| Sep 18, 2025 | 1,021.50 | 1,040.15 | 1,021.00 | 1,039.00 | 1,039.00 | 1.86% | 6,939,956 |
| Sep 17, 2025 | 999.00 | 1,025.50 | 994.00 | 1,020.00 | 1,020.00 | 1.75% | 6,012,283 |
| Sep 16, 2025 | 1,031.00 | 1,032.00 | 1,002.50 | 1,002.50 | 1,002.50 | -2.67% | 4,159,129 |
| Sep 15, 2025 | 1,030.00 | 1,040.50 | 1,021.50 | 1,030.00 | 1,030.00 | 0.54% | 9,525,572 |
| Sep 12, 2025 | 1,034.50 | 1,038.50 | 1,017.25 | 1,024.50 | 1,024.50 | -0.53% | 3,954,153 |
| Sep 11, 2025 | 1,029.50 | 1,039.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.29% | 4,891,955 |
| Sep 10, 2025 | 997.80 | 1,029.00 | 995.80 | 1,027.00 | 1,027.00 | 3.36% | 10,282,200 |