Prudential plc (LON:PRU)
London · Delayed Price · Currency is GBP · Price in GBX 974.80
-80.20 (-7.60%)
Jun 4, 2026, 5:10 PM GMT
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,047.00 | 1,054.50 | 965.00 | 974.80 | 974.80 | -7.60% | 19,866,488 |
| Jun 3, 2026 | 1,067.00 | 1,073.50 | 1,050.00 | 1,055.00 | 1,055.00 | -1.91% | 13,193,840 |
| Jun 2, 2026 | 1,065.50 | 1,081.00 | 1,058.00 | 1,075.50 | 1,075.50 | 1.27% | 19,033,770 |
| Jun 1, 2026 | 1,079.50 | 1,079.50 | 1,052.00 | 1,062.00 | 1,062.00 | -0.89% | 34,573,040 |
| May 29, 2026 | 1,084.00 | 1,088.00 | 1,070.76 | 1,071.50 | 1,071.50 | -1.43% | 20,058,810 |
| May 28, 2026 | 1,103.50 | 1,110.50 | 1,080.00 | 1,087.00 | 1,087.00 | -2.16% | 6,213,746 |
| May 27, 2026 | 1,123.50 | 1,127.50 | 1,108.50 | 1,111.00 | 1,111.00 | -1.29% | 6,426,068 |
| May 26, 2026 | 1,137.50 | 1,146.50 | 1,125.50 | 1,125.50 | 1,125.50 | -0.44% | 5,592,281 |
| May 22, 2026 | 1,142.00 | 1,148.50 | 1,116.50 | 1,130.50 | 1,130.50 | -1.22% | 4,909,191 |
| May 21, 2026 | 1,138.00 | 1,150.00 | 1,129.00 | 1,144.50 | 1,144.50 | -0.17% | 3,338,531 |
| May 20, 2026 | 1,113.00 | 1,151.00 | 1,107.00 | 1,146.50 | 1,146.50 | 1.78% | 4,010,485 |
| May 19, 2026 | 1,140.00 | 1,143.50 | 1,122.50 | 1,126.50 | 1,126.50 | -0.71% | 6,277,828 |
| May 18, 2026 | 1,127.50 | 1,149.00 | 1,120.50 | 1,134.50 | 1,134.50 | -0.04% | 3,527,776 |
| May 15, 2026 | 1,149.00 | 1,154.50 | 1,131.00 | 1,135.00 | 1,135.00 | -2.83% | 4,598,036 |
| May 14, 2026 | 1,158.00 | 1,168.00 | 1,153.50 | 1,168.00 | 1,168.00 | 1.26% | 3,053,692 |
| May 13, 2026 | 1,138.00 | 1,157.25 | 1,129.50 | 1,153.50 | 1,153.50 | 2.53% | 5,076,897 |
| May 12, 2026 | 1,127.50 | 1,136.50 | 1,114.00 | 1,125.00 | 1,125.00 | -1.57% | 3,323,721 |
| May 11, 2026 | 1,131.00 | 1,143.00 | 1,127.90 | 1,143.00 | 1,143.00 | 0.70% | 6,217,642 |
| May 8, 2026 | 1,155.00 | 1,161.50 | 1,135.00 | 1,135.00 | 1,135.00 | -2.83% | 6,567,607 |
| May 7, 2026 | 1,188.50 | 1,204.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.35% | 13,260,440 |
| May 6, 2026 | 1,115.00 | 1,184.00 | 1,115.00 | 1,184.00 | 1,184.00 | 7.39% | 10,048,630 |
| May 5, 2026 | 1,056.00 | 1,106.00 | 1,053.00 | 1,102.50 | 1,102.50 | 0.18% | 6,754,649 |
| May 1, 2026 | 1,097.50 | 1,108.50 | 1,094.75 | 1,100.50 | 1,100.50 | 0.23% | 2,524,563 |
| Apr 30, 2026 | 1,111.50 | 1,111.50 | 1,080.00 | 1,098.00 | 1,098.00 | -0.41% | 8,330,101 |
| Apr 29, 2026 | 1,115.50 | 1,125.00 | 1,096.00 | 1,102.50 | 1,102.50 | -1.17% | 5,653,836 |
| Apr 28, 2026 | 1,119.00 | 1,129.00 | 1,112.50 | 1,115.50 | 1,115.50 | -0.13% | 5,607,016 |
| Apr 27, 2026 | 1,124.00 | 1,138.50 | 1,117.00 | 1,117.00 | 1,117.00 | -0.84% | 4,456,251 |
| Apr 24, 2026 | 1,112.00 | 1,134.50 | 1,111.00 | 1,126.50 | 1,126.50 | -0.18% | 4,034,886 |
| Apr 23, 2026 | 1,124.00 | 1,128.50 | 1,114.00 | 1,128.50 | 1,128.50 | -0.09% | 5,509,303 |
| Apr 22, 2026 | 1,128.00 | 1,131.00 | 1,123.50 | 1,129.50 | 1,129.50 | 0.36% | 6,826,360 |
| Apr 21, 2026 | 1,117.00 | 1,127.44 | 1,114.00 | 1,125.50 | 1,125.50 | 0.76% | 11,137,980 |
| Apr 20, 2026 | 1,115.00 | 1,123.50 | 1,109.00 | 1,117.00 | 1,117.00 | -1.33% | 3,999,410 |
| Apr 17, 2026 | 1,111.50 | 1,137.50 | 1,097.50 | 1,132.00 | 1,132.00 | 1.07% | 7,506,007 |
| Apr 16, 2026 | 1,123.50 | 1,132.50 | 1,118.00 | 1,120.00 | 1,120.00 | - | 3,494,552 |
| Apr 15, 2026 | 1,122.50 | 1,130.50 | 1,097.00 | 1,120.00 | 1,120.00 | -0.40% | 7,235,254 |
| Apr 14, 2026 | 1,132.00 | 1,132.27 | 1,089.50 | 1,124.50 | 1,124.50 | 1.26% | 4,886,807 |
| Apr 13, 2026 | 1,112.00 | 1,115.00 | 1,098.00 | 1,110.50 | 1,110.50 | -0.05% | 4,857,048 |
| Apr 10, 2026 | 1,124.50 | 1,135.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.85% | 5,151,363 |
| Apr 9, 2026 | 1,123.50 | 1,129.50 | 1,109.50 | 1,120.50 | 1,120.50 | 0.49% | 3,662,131 |
| Apr 8, 2026 | 1,114.00 | 1,140.00 | 1,112.00 | 1,115.00 | 1,115.00 | 4.01% | 6,774,653 |
| Apr 7, 2026 | 1,085.50 | 1,093.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.69% | 5,003,289 |
| Apr 2, 2026 | 1,067.00 | 1,085.50 | 1,055.40 | 1,079.50 | 1,079.50 | -0.37% | 11,821,040 |
| Apr 1, 2026 | 1,069.00 | 1,091.50 | 1,066.00 | 1,083.50 | 1,083.50 | 4.38% | 6,561,501 |
| Mar 31, 2026 | 1,026.50 | 1,048.50 | 1,026.50 | 1,038.00 | 1,038.00 | 0.73% | 7,808,086 |
| Mar 30, 2026 | 1,032.00 | 1,034.50 | 1,011.50 | 1,030.50 | 1,030.50 | -0.53% | 13,489,910 |
| Mar 27, 2026 | 1,067.00 | 1,073.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.03% | 18,645,470 |
| Mar 26, 2026 | 1,063.50 | 1,075.00 | 1,057.50 | 1,057.50 | 1,057.50 | -2.00% | 4,241,267 |
| Mar 25, 2026 | 1,081.50 | 1,099.00 | 1,080.50 | 1,093.00 | 1,079.06 | 2.68% | 3,580,403 |
| Mar 24, 2026 | 1,067.50 | 1,077.00 | 1,056.50 | 1,064.50 | 1,050.92 | 0.09% | 7,110,564 |
| Mar 23, 2026 | 1,040.00 | 1,087.00 | 1,010.50 | 1,063.50 | 1,049.94 | 0.14% | 21,065,120 |