Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
24.80
-0.22 (-0.88%)
Jul 1, 2025, 4:00 PM - Market closed
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 24.90 | 24.97 | 24.75 | 24.80 | 24.80 | -0.88% | 881,504 |
| 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 |
| Jun 25, 2025 | 24.86 | 25.13 | 24.78 | 25.08 | 25.08 | 0.93% | 1,208,838 |
| Jun 24, 2025 | 24.78 | 24.89 | 24.71 | 24.85 | 24.85 | 2.01% | 1,054,580 |
| Jun 23, 2025 | 23.89 | 24.37 | 23.88 | 24.36 | 24.36 | 1.58% | 958,598 |
| Jun 20, 2025 | 24.26 | 24.29 | 23.97 | 23.98 | 23.98 | 0.21% | 1,183,764 |
| Jun 18, 2025 | 24.06 | 24.13 | 23.88 | 23.93 | 23.93 | -0.99% | 1,303,578 |
| Jun 17, 2025 | 24.29 | 24.32 | 24.08 | 24.17 | 24.17 | -1.35% | 1,761,199 |
| Jun 16, 2025 | 24.53 | 24.64 | 24.44 | 24.50 | 24.50 | 2.25% | 1,040,547 |
| Jun 13, 2025 | 23.96 | 24.16 | 23.90 | 23.96 | 23.96 | -1.44% | 1,021,677 |
| Jun 12, 2025 | 24.12 | 24.33 | 24.08 | 24.31 | 24.31 | - | 1,028,254 |
| Jun 11, 2025 | 24.19 | 24.38 | 24.05 | 24.31 | 24.31 | 2.19% | 1,273,183 |
| Jun 10, 2025 | 23.99 | 23.99 | 23.52 | 23.79 | 23.79 | -0.29% | 2,418,764 |
| Jun 9, 2025 | 23.84 | 24.00 | 23.80 | 23.86 | 23.86 | 0.55% | 691,987 |
| Jun 6, 2025 | 23.75 | 23.77 | 23.63 | 23.73 | 23.73 | 1.11% | 582,197 |
| Jun 5, 2025 | 23.54 | 23.64 | 23.41 | 23.47 | 23.47 | 1.29% | 746,339 |
| Jun 4, 2025 | 23.17 | 23.33 | 23.15 | 23.17 | 23.17 | - | 476,986 |
| Jun 3, 2025 | 23.01 | 23.22 | 22.92 | 23.17 | 23.17 | 0.48% | 529,431 |
| Jun 2, 2025 | 22.85 | 23.06 | 22.71 | 23.06 | 23.06 | 0.96% | 534,996 |
| May 30, 2025 | 22.95 | 22.95 | 22.61 | 22.84 | 22.84 | -0.17% | 695,560 |
| May 29, 2025 | 22.91 | 22.91 | 22.70 | 22.88 | 22.88 | 1.78% | 746,283 |
| May 28, 2025 | 22.45 | 22.56 | 22.42 | 22.48 | 22.48 | -0.97% | 576,914 |
| May 27, 2025 | 22.62 | 22.76 | 22.60 | 22.70 | 22.70 | 1.16% | 482,056 |
| May 23, 2025 | 22.14 | 22.48 | 22.14 | 22.44 | 22.44 | -0.71% | 939,567 |
| May 22, 2025 | 22.74 | 22.90 | 22.56 | 22.60 | 22.60 | -0.62% | 1,549,056 |
| May 21, 2025 | 22.96 | 23.05 | 22.73 | 22.74 | 22.74 | -1.69% | 618,426 |
| May 20, 2025 | 23.05 | 23.20 | 23.05 | 23.13 | 23.13 | -0.60% | 509,244 |
| May 19, 2025 | 22.94 | 23.28 | 22.94 | 23.27 | 23.27 | 0.56% | 428,051 |
| May 16, 2025 | 23.06 | 23.18 | 23.00 | 23.14 | 23.14 | -0.60% | 419,991 |
| May 15, 2025 | 23.07 | 23.30 | 23.02 | 23.28 | 23.28 | 1.31% | 483,221 |
| May 14, 2025 | 23.24 | 23.27 | 22.95 | 22.98 | 22.98 | -0.48% | 912,574 |
| May 13, 2025 | 23.35 | 23.35 | 23.00 | 23.09 | 23.09 | 0.79% | 1,190,748 |
| May 12, 2025 | 22.90 | 23.01 | 22.70 | 22.91 | 22.91 | 3.20% | 1,346,423 |
| May 9, 2025 | 22.18 | 22.24 | 22.10 | 22.20 | 22.20 | 1.46% | 636,636 |
| May 8, 2025 | 22.25 | 22.25 | 21.86 | 21.88 | 21.88 | -0.73% | 838,558 |
| May 7, 2025 | 22.10 | 22.24 | 21.97 | 22.04 | 22.04 | 1.61% | 731,989 |
| May 6, 2025 | 21.78 | 21.88 | 21.69 | 21.69 | 21.69 | -0.41% | 492,169 |
| May 5, 2025 | 21.82 | 21.95 | 21.66 | 21.78 | 21.78 | -0.23% | 463,295 |
| May 2, 2025 | 21.85 | 21.94 | 21.70 | 21.83 | 21.83 | 2.92% | 1,083,963 |
| May 1, 2025 | 21.63 | 21.69 | 21.20 | 21.21 | 21.21 | -0.19% | 1,131,144 |
| Apr 30, 2025 | 20.73 | 21.30 | 20.69 | 21.25 | 21.25 | -2.03% | 666,558 |
| Apr 29, 2025 | 21.48 | 21.70 | 21.46 | 21.69 | 21.69 | 0.18% | 417,360 |
| Apr 28, 2025 | 21.45 | 21.69 | 21.45 | 21.65 | 21.65 | 1.03% | 530,812 |
| Apr 25, 2025 | 21.43 | 21.51 | 21.31 | 21.43 | 21.43 | -1.29% | 739,769 |
| Apr 24, 2025 | 21.48 | 21.73 | 21.46 | 21.71 | 21.71 | 2.26% | 655,323 |
| Apr 23, 2025 | 21.23 | 21.48 | 21.12 | 21.23 | 21.23 | 1.19% | 862,848 |
| Apr 22, 2025 | 20.93 | 21.08 | 20.83 | 20.98 | 20.98 | 2.39% | 928,962 |
| Apr 21, 2025 | 20.71 | 20.82 | 20.26 | 20.49 | 20.49 | -1.21% | 532,059 |