Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
26.59
+0.15 (0.57%)
Sep 5, 2025, 10:00 AM - Market open
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.61% | 30,541 |
| Sep 4, 2025 | 26.16 | 26.46 | 26.12 | 26.44 | 26.44 | 1.30% | 834,447 |
| Sep 3, 2025 | 25.85 | 26.18 | 25.84 | 26.10 | 26.10 | -0.50% | 852,196 |
| Sep 2, 2025 | 26.14 | 26.28 | 26.02 | 26.23 | 26.23 | -1.39% | 769,445 |
| Aug 29, 2025 | 26.57 | 26.74 | 26.53 | 26.60 | 26.60 | 1.41% | 1,072,084 |
| Aug 28, 2025 | 26.05 | 26.24 | 25.96 | 26.23 | 26.23 | 1.39% | 713,695 |
| Aug 27, 2025 | 25.94 | 26.04 | 25.58 | 25.87 | 25.87 | -1.71% | 895,559 |
| Aug 26, 2025 | 26.39 | 26.45 | 26.23 | 26.32 | 26.32 | -1.64% | 635,476 |
| Aug 25, 2025 | 27.07 | 27.07 | 26.75 | 26.76 | 26.76 | -1.11% | 502,117 |
| Aug 22, 2025 | 26.85 | 27.20 | 26.81 | 27.06 | 27.06 | 0.19% | 611,806 |
| Aug 21, 2025 | 26.81 | 27.04 | 26.76 | 27.01 | 27.01 | 1.12% | 752,243 |
| Aug 20, 2025 | 26.66 | 26.81 | 26.57 | 26.71 | 26.71 | 0.56% | 695,856 |
| Aug 19, 2025 | 26.69 | 26.73 | 26.54 | 26.56 | 26.56 | 0.19% | 746,244 |
| Aug 18, 2025 | 26.60 | 26.66 | 26.43 | 26.51 | 26.51 | -0.56% | 1,168,543 |
| Aug 15, 2025 | 26.92 | 26.96 | 26.64 | 26.66 | 26.66 | -1.11% | 632,147 |
| Aug 14, 2025 | 26.79 | 26.98 | 26.79 | 26.96 | 26.96 | 0.82% | 601,860 |
| Aug 13, 2025 | 26.53 | 26.77 | 26.52 | 26.74 | 26.74 | 1.02% | 693,247 |
| Aug 12, 2025 | 26.38 | 26.60 | 26.25 | 26.47 | 26.47 | 1.81% | 935,035 |
| Aug 11, 2025 | 26.07 | 26.12 | 25.94 | 26.00 | 26.00 | 0.35% | 606,015 |
| Aug 8, 2025 | 25.81 | 25.99 | 25.70 | 25.91 | 25.91 | -0.19% | 576,834 |
| Aug 7, 2025 | 26.08 | 26.09 | 25.81 | 25.96 | 25.96 | - | 865,185 |
| Aug 6, 2025 | 25.64 | 25.97 | 25.63 | 25.96 | 25.96 | 1.60% | 797,430 |
| Aug 5, 2025 | 25.38 | 25.66 | 25.33 | 25.55 | 25.55 | 0.91% | 616,060 |
| Aug 4, 2025 | 25.20 | 25.38 | 25.16 | 25.32 | 25.32 | 1.20% | 796,364 |
| Aug 1, 2025 | 25.11 | 25.12 | 24.75 | 25.02 | 25.02 | -1.96% | 1,674,541 |
| Jul 31, 2025 | 25.44 | 25.60 | 25.40 | 25.52 | 25.52 | 2.90% | 2,065,455 |
| Jul 30, 2025 | 24.87 | 24.99 | 24.72 | 24.80 | 24.80 | -1.51% | 1,315,833 |
| Jul 29, 2025 | 25.18 | 25.22 | 25.04 | 25.18 | 25.18 | 0.52% | 687,822 |
| Jul 28, 2025 | 25.15 | 25.19 | 24.99 | 25.05 | 25.05 | -0.71% | 529,912 |
| Jul 25, 2025 | 24.88 | 25.23 | 24.84 | 25.23 | 25.23 | 0.28% | 543,390 |
| Jul 24, 2025 | 25.05 | 25.32 | 25.04 | 25.16 | 25.16 | -0.28% | 570,415 |
| Jul 23, 2025 | 24.95 | 25.27 | 24.93 | 25.23 | 25.23 | 1.28% | 796,352 |
| Jul 22, 2025 | 24.66 | 24.95 | 24.56 | 24.91 | 24.91 | 0.69% | 706,937 |
| Jul 21, 2025 | 24.83 | 24.94 | 24.74 | 24.74 | 24.74 | 0.37% | 723,334 |
| Jul 18, 2025 | 24.74 | 24.77 | 24.61 | 24.65 | 24.65 | -0.20% | 611,923 |
| Jul 17, 2025 | 24.41 | 24.72 | 24.40 | 24.70 | 24.70 | -0.28% | 754,111 |
| Jul 16, 2025 | 24.61 | 24.77 | 24.48 | 24.77 | 24.77 | 0.12% | 926,534 |
| Jul 15, 2025 | 24.96 | 24.98 | 24.70 | 24.74 | 24.74 | -1.55% | 930,622 |
| Jul 14, 2025 | 24.86 | 25.13 | 24.86 | 25.13 | 25.13 | 1.70% | 955,369 |
| Jul 11, 2025 | 24.79 | 24.81 | 24.63 | 24.71 | 24.71 | -1.28% | 610,878 |
| Jul 10, 2025 | 24.94 | 25.07 | 24.89 | 25.03 | 25.03 | 1.01% | 786,612 |
| Jul 9, 2025 | 24.91 | 24.95 | 24.69 | 24.78 | 24.78 | -1.35% | 1,123,739 |
| Jul 8, 2025 | 24.78 | 25.19 | 24.73 | 25.12 | 25.12 | 3.50% | 1,848,448 |
| Jul 7, 2025 | 24.53 | 24.56 | 24.24 | 24.27 | 24.27 | -2.45% | 1,324,649 |
| Jul 3, 2025 | 24.89 | 24.92 | 24.81 | 24.88 | 24.88 | 0.53% | 626,557 |
| Jul 2, 2025 | 24.67 | 24.75 | 24.47 | 24.75 | 24.75 | -0.20% | 985,553 |
| Jul 1, 2025 | 24.90 | 24.97 | 24.75 | 24.80 | 24.80 | -0.88% | 913,454 |
| Jun 30, 2025 | 24.85 | 25.04 | 24.81 | 25.02 | 25.02 | -0.71% | 1,167,305 |
| Jun 27, 2025 | 25.22 | 25.26 | 24.97 | 25.20 | 25.20 | -1.14% | 1,120,898 |
| Jun 26, 2025 | 25.49 | 25.58 | 25.40 | 25.49 | 25.49 | 1.63% | 1,167,865 |