Prudential plc (PUK)
 NYSE: PUK · Real-Time Price · USD
 28.05
 +0.24 (0.86%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.95 | 28.22 | 27.84 | 28.05 | 28.05 | 0.86% | 1,052,823 | 
| Oct 29, 2025 | 28.05 | 28.22 | 27.73 | 27.81 | 27.81 | -1.49% | 1,043,942 | 
| Oct 28, 2025 | 28.09 | 28.25 | 27.93 | 28.23 | 28.23 | 1.11% | 796,444 | 
| Oct 27, 2025 | 27.97 | 28.12 | 27.90 | 27.92 | 27.92 | 1.01% | 2,457,724 | 
| Oct 24, 2025 | 27.32 | 27.69 | 27.32 | 27.64 | 27.64 | 1.13% | 2,842,926 | 
| Oct 23, 2025 | 27.29 | 27.37 | 27.18 | 27.33 | 27.33 | 0.04% | 904,713 | 
| Oct 22, 2025 | 26.98 | 27.37 | 26.98 | 27.32 | 27.32 | 1.07% | 782,015 | 
| Oct 21, 2025 | 27.01 | 27.20 | 26.95 | 27.03 | 27.03 | 0.11% | 489,571 | 
| Oct 20, 2025 | 27.19 | 27.23 | 26.95 | 27.00 | 27.00 | 0.75% | 716,898 | 
| Oct 17, 2025 | 26.38 | 26.81 | 26.28 | 26.80 | 26.80 | -0.04% | 658,919 | 
| Oct 16, 2025 | 27.26 | 27.26 | 26.76 | 26.81 | 26.81 | -2.26% | 698,070 | 
| Oct 15, 2025 | 27.39 | 27.57 | 27.20 | 27.43 | 27.43 | -0.47% | 708,422 | 
| Oct 14, 2025 | 26.98 | 27.64 | 26.96 | 27.56 | 27.56 | 1.70% | 2,070,838 | 
| Oct 13, 2025 | 26.90 | 27.13 | 26.90 | 27.10 | 27.10 | 1.27% | 708,892 | 
| Oct 10, 2025 | 27.22 | 27.28 | 26.55 | 26.76 | 26.76 | -1.29% | 1,266,330 | 
| Oct 9, 2025 | 27.58 | 27.58 | 27.01 | 27.11 | 27.11 | -2.80% | 690,716 | 
| Oct 8, 2025 | 28.20 | 28.25 | 27.84 | 27.89 | 27.89 | -0.21% | 574,585 | 
| Oct 7, 2025 | 28.00 | 28.00 | 27.86 | 27.95 | 27.95 | -0.14% | 1,154,087 | 
| Oct 6, 2025 | 27.79 | 28.09 | 27.57 | 27.99 | 27.99 | 2.30% | 613,828 | 
| Oct 3, 2025 | 27.31 | 27.38 | 27.17 | 27.36 | 27.36 | -0.44% | 616,756 | 
| Oct 2, 2025 | 27.66 | 27.66 | 27.14 | 27.48 | 27.48 | -2.28% | 1,890,455 | 
| Oct 1, 2025 | 28.10 | 28.21 | 28.01 | 28.12 | 28.12 | 0.46% | 747,708 | 
| Sep 30, 2025 | 28.14 | 28.17 | 27.83 | 27.99 | 27.99 | -0.57% | 921,473 | 
| Sep 29, 2025 | 28.28 | 28.32 | 28.09 | 28.15 | 28.15 | 1.48% | 620,634 | 
| Sep 26, 2025 | 27.63 | 27.85 | 27.61 | 27.74 | 27.74 | 0.80% | 902,097 | 
| Sep 25, 2025 | 27.34 | 27.56 | 27.27 | 27.52 | 27.52 | -0.76% | 1,235,113 | 
| Sep 24, 2025 | 27.70 | 27.90 | 27.63 | 27.73 | 27.73 | 0.54% | 684,146 | 
| Sep 23, 2025 | 27.84 | 28.08 | 27.56 | 27.58 | 27.58 | -0.90% | 684,269 | 
| Sep 22, 2025 | 27.71 | 27.89 | 27.63 | 27.83 | 27.83 | 0.98% | 798,566 | 
| Sep 19, 2025 | 27.46 | 27.69 | 27.45 | 27.56 | 27.56 | -1.99% | 792,642 | 
| Sep 18, 2025 | 28.09 | 28.16 | 27.93 | 28.12 | 28.12 | 1.08% | 1,128,634 | 
| Sep 17, 2025 | 27.71 | 28.04 | 27.69 | 27.82 | 27.82 | 2.73% | 1,387,171 | 
| Sep 16, 2025 | 27.57 | 27.60 | 26.96 | 27.08 | 27.08 | -3.63% | 1,506,410 | 
| Sep 15, 2025 | 28.10 | 28.24 | 27.98 | 28.10 | 28.10 | 0.90% | 711,901 | 
| Sep 12, 2025 | 27.63 | 27.90 | 27.63 | 27.85 | 27.85 | -0.68% | 667,207 | 
| Sep 11, 2025 | 27.85 | 28.09 | 27.84 | 28.04 | 28.04 | 0.86% | 557,746 | 
| Sep 10, 2025 | 27.53 | 27.90 | 27.50 | 27.80 | 27.80 | 4.04% | 917,561 | 
| Sep 9, 2025 | 26.90 | 27.01 | 26.67 | 26.72 | 26.72 | -0.19% | 755,140 | 
| Sep 8, 2025 | 26.42 | 26.79 | 26.36 | 26.77 | 26.77 | 1.44% | 572,261 | 
| Sep 5, 2025 | 26.61 | 26.67 | 26.21 | 26.39 | 26.39 | -0.19% | 894,537 | 
| Sep 4, 2025 | 26.16 | 26.46 | 26.12 | 26.44 | 26.29 | 1.30% | 834,447 | 
| Sep 3, 2025 | 25.85 | 26.18 | 25.84 | 26.10 | 25.95 | -0.50% | 852,196 | 
| Sep 2, 2025 | 26.14 | 26.28 | 26.02 | 26.23 | 26.08 | -1.39% | 769,445 | 
| Aug 29, 2025 | 26.57 | 26.74 | 26.53 | 26.60 | 26.45 | 1.41% | 1,072,084 | 
| Aug 28, 2025 | 26.05 | 26.24 | 25.96 | 26.23 | 26.08 | 1.39% | 713,695 | 
| Aug 27, 2025 | 25.94 | 26.04 | 25.58 | 25.87 | 25.72 | -1.71% | 895,559 | 
| Aug 26, 2025 | 26.39 | 26.45 | 26.23 | 26.32 | 26.17 | -1.64% | 635,476 | 
| Aug 25, 2025 | 27.07 | 27.07 | 26.75 | 26.76 | 26.61 | -1.11% | 502,117 | 
| Aug 22, 2025 | 26.85 | 27.20 | 26.81 | 27.06 | 26.90 | 0.19% | 611,806 | 
| Aug 21, 2025 | 26.81 | 27.04 | 26.76 | 27.01 | 26.85 | 1.12% | 752,243 |