Prudential plc (LON:PRU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,060.00
-30.50 (-2.80%)
At close: Mar 6, 2026
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,094.50 | 1,100.50 | 1,055.50 | 1,060.00 | 1,060.00 | -2.80% | 5,680,235 |
| Mar 5, 2026 | 1,112.00 | 1,121.50 | 1,090.50 | 1,090.50 | 1,090.50 | -0.77% | 4,602,300 |
| Mar 4, 2026 | 1,063.50 | 1,099.00 | 1,062.50 | 1,099.00 | 1,099.00 | 1.85% | 5,615,759 |
| Mar 3, 2026 | 1,066.00 | 1,089.00 | 1,051.00 | 1,079.00 | 1,079.00 | -3.36% | 7,299,206 |
| Mar 2, 2026 | 1,108.00 | 1,120.00 | 1,096.00 | 1,116.50 | 1,116.50 | -1.85% | 4,509,985 |
| Feb 27, 2026 | 1,139.00 | 1,153.50 | 1,125.00 | 1,137.50 | 1,137.50 | -0.66% | 6,128,718 |
| Feb 26, 2026 | 1,122.50 | 1,145.00 | 1,121.00 | 1,145.00 | 1,145.00 | 0.97% | 3,574,689 |
| Feb 25, 2026 | 1,120.00 | 1,136.50 | 1,113.63 | 1,134.00 | 1,134.00 | 2.49% | 5,261,772 |
| Feb 24, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,106.50 | 1,106.50 | -0.98% | 5,785,208 |
| Feb 23, 2026 | 1,134.00 | 1,155.50 | 1,115.50 | 1,117.50 | 1,117.50 | -1.37% | 4,505,920 |
| Feb 20, 2026 | 1,115.50 | 1,141.50 | 1,115.50 | 1,133.00 | 1,133.00 | 1.71% | 6,177,453 |
| Feb 19, 2026 | 1,127.50 | 1,127.50 | 1,108.00 | 1,114.00 | 1,114.00 | -0.93% | 3,962,918 |
| Feb 18, 2026 | 1,100.50 | 1,124.50 | 1,095.00 | 1,124.50 | 1,124.50 | 2.04% | 6,064,163 |
| Feb 17, 2026 | 1,085.00 | 1,103.50 | 1,083.50 | 1,102.00 | 1,102.00 | 1.47% | 6,100,214 |
| Feb 16, 2026 | 1,079.00 | 1,096.50 | 1,073.75 | 1,086.00 | 1,086.00 | 1.59% | 5,294,368 |
| Feb 13, 2026 | 1,086.00 | 1,093.00 | 1,037.00 | 1,069.00 | 1,069.00 | -1.25% | 14,797,641 |
| Feb 12, 2026 | 1,164.50 | 1,173.50 | 1,067.50 | 1,082.50 | 1,082.50 | -6.80% | 13,484,930 |
| Feb 11, 2026 | 1,175.00 | 1,187.50 | 1,161.50 | 1,161.50 | 1,161.50 | -0.81% | 8,108,910 |
| Feb 10, 2026 | 1,169.50 | 1,189.00 | 1,157.00 | 1,171.00 | 1,171.00 | -1.35% | 8,212,862 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.47% | 4,961,354 |
| Feb 6, 2026 | 1,160.50 | 1,188.00 | 1,153.50 | 1,181.50 | 1,181.50 | 0.51% | 5,149,329 |
| Feb 5, 2026 | 1,204.50 | 1,214.00 | 1,168.50 | 1,175.50 | 1,175.50 | -3.29% | 7,876,352 |
| Feb 4, 2026 | 1,222.00 | 1,238.00 | 1,215.50 | 1,215.50 | 1,215.50 | -0.37% | 9,326,560 |
| Feb 3, 2026 | 1,237.00 | 1,237.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.16% | 7,601,750 |
| Feb 2, 2026 | 1,184.50 | 1,210.50 | 1,184.50 | 1,206.00 | 1,206.00 | 0.12% | 4,543,118 |
| Jan 30, 2026 | 1,199.00 | 1,208.50 | 1,193.00 | 1,204.50 | 1,204.50 | 0.71% | 6,865,529 |
| Jan 29, 2026 | 1,202.50 | 1,219.50 | 1,194.00 | 1,196.00 | 1,196.00 | -0.25% | 5,613,322 |
| Jan 28, 2026 | 1,198.50 | 1,202.50 | 1,182.50 | 1,199.00 | 1,199.00 | 1.52% | 5,885,624 |
| Jan 27, 2026 | 1,190.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,181.00 | 1.29% | 5,151,332 |
| Jan 26, 2026 | 1,157.00 | 1,166.00 | 1,155.00 | 1,166.00 | 1,166.00 | 1.44% | 2,722,455 |
| Jan 23, 2026 | 1,164.50 | 1,174.50 | 1,149.50 | 1,149.50 | 1,149.50 | -1.88% | 3,486,276 |
| Jan 22, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,171.50 | 1,171.50 | 0.39% | 3,769,557 |
| Jan 21, 2026 | 1,170.50 | 1,176.00 | 1,158.00 | 1,167.00 | 1,167.00 | -0.04% | 4,136,577 |
| Jan 20, 2026 | 1,182.00 | 1,184.00 | 1,165.00 | 1,167.50 | 1,167.50 | -2.30% | 4,923,328 |
| Jan 19, 2026 | 1,166.00 | 1,195.00 | 1,162.00 | 1,195.00 | 1,195.00 | 1.06% | 3,253,103 |
| Jan 16, 2026 | 1,175.50 | 1,186.00 | 1,172.50 | 1,182.50 | 1,182.50 | -0.21% | 4,648,970 |
| Jan 15, 2026 | 1,187.00 | 1,196.50 | 1,177.50 | 1,185.00 | 1,185.00 | 0.42% | 4,510,685 |
| Jan 14, 2026 | 1,160.50 | 1,187.50 | 1,159.50 | 1,180.00 | 1,180.00 | 1.03% | 4,387,218 |
| Jan 13, 2026 | 1,166.50 | 1,184.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.17% | 7,307,494 |
| Jan 12, 2026 | 1,146.00 | 1,167.50 | 1,144.50 | 1,166.00 | 1,166.00 | 0.47% | 2,751,604 |
| Jan 9, 2026 | 1,160.50 | 1,163.00 | 1,147.50 | 1,160.50 | 1,160.50 | - | 6,693,984 |
| Jan 8, 2026 | 1,161.00 | 1,165.50 | 1,156.00 | 1,160.50 | 1,160.50 | -0.30% | 3,180,078 |
| Jan 7, 2026 | 1,205.00 | 1,205.00 | 1,160.50 | 1,164.00 | 1,164.00 | -2.63% | 5,990,931 |
| Jan 6, 2026 | 1,212.00 | 1,213.00 | 1,179.50 | 1,195.50 | 1,195.50 | 1.44% | 6,768,789 |
| Jan 5, 2026 | 1,163.50 | 1,182.50 | 1,153.00 | 1,178.50 | 1,178.50 | 2.03% | 2,616,719 |
| Jan 2, 2026 | 1,154.50 | 1,172.50 | 1,151.00 | 1,155.00 | 1,155.00 | 0.92% | 3,395,611 |
| Dec 31, 2025 | 1,155.00 | 1,155.00 | 1,144.00 | 1,144.50 | 1,144.50 | -0.69% | 886,553 |
| Dec 30, 2025 | 1,141.50 | 1,155.50 | 1,140.50 | 1,152.50 | 1,152.50 | 0.66% | 3,171,649 |
| Dec 29, 2025 | 1,151.00 | 1,155.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.43% | 1,624,691 |
| Dec 24, 2025 | 1,155.50 | 1,157.50 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 460,337 |
| Dec 23, 2025 | 1,146.50 | 1,158.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.30% | 2,511,389 |
| Dec 22, 2025 | 1,143.00 | 1,151.00 | 1,142.00 | 1,148.50 | 1,148.50 | 0.31% | 3,745,352 |
| Dec 19, 2025 | 1,139.00 | 1,148.50 | 1,133.50 | 1,145.00 | 1,145.00 | 1.10% | 9,270,957 |
| Dec 18, 2025 | 1,121.00 | 1,134.00 | 1,113.00 | 1,132.50 | 1,132.50 | 1.12% | 3,211,585 |
| Dec 17, 2025 | 1,111.00 | 1,133.50 | 1,110.00 | 1,120.00 | 1,120.00 | 1.36% | 4,678,972 |
| Dec 16, 2025 | 1,102.50 | 1,109.00 | 1,097.50 | 1,105.00 | 1,105.00 | -0.14% | 5,001,576 |
| Dec 15, 2025 | 1,089.00 | 1,111.50 | 1,084.50 | 1,106.50 | 1,106.50 | 3.17% | 4,005,580 |
| Dec 12, 2025 | 1,105.00 | 1,105.00 | 1,069.00 | 1,072.50 | 1,072.50 | -1.33% | 4,272,013 |
| Dec 11, 2025 | 1,093.00 | 1,094.50 | 1,075.75 | 1,087.00 | 1,087.00 | 0.23% | 5,869,571 |
| Dec 10, 2025 | 1,092.00 | 1,096.00 | 1,079.50 | 1,084.50 | 1,084.50 | -0.96% | 3,882,395 |
| Dec 9, 2025 | 1,099.50 | 1,102.50 | 1,088.50 | 1,095.00 | 1,095.00 | -0.23% | 4,931,962 |
| Dec 8, 2025 | 1,088.00 | 1,120.31 | 1,081.00 | 1,097.50 | 1,097.50 | 1.81% | 8,934,953 |
| Dec 5, 2025 | 1,100.00 | 1,101.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.60% | 2,626,830 |
| Dec 4, 2025 | 1,113.00 | 1,114.50 | 1,085.50 | 1,095.50 | 1,095.50 | -0.45% | 4,501,012 |
| Dec 3, 2025 | 1,097.00 | 1,105.00 | 1,090.00 | 1,100.50 | 1,100.50 | 0.23% | 3,640,506 |
| Dec 2, 2025 | 1,092.00 | 1,107.50 | 1,088.00 | 1,098.00 | 1,098.00 | 0.69% | 3,330,834 |
| Dec 1, 2025 | 1,090.00 | 1,093.00 | 1,082.00 | 1,090.50 | 1,090.50 | -0.27% | 4,482,711 |
| Nov 28, 2025 | 1,091.50 | 1,095.09 | 1,084.50 | 1,093.50 | 1,093.50 | 0.23% | 2,876,892 |
| Nov 27, 2025 | 1,088.50 | 1,095.22 | 1,078.50 | 1,091.00 | 1,091.00 | 0.93% | 6,353,317 |
| Nov 26, 2025 | 1,060.00 | 1,083.50 | 1,060.00 | 1,081.00 | 1,081.00 | 1.98% | 3,486,879 |
| Nov 25, 2025 | 1,055.50 | 1,062.50 | 1,044.50 | 1,060.00 | 1,060.00 | 1.24% | 4,979,903 |
| Nov 24, 2025 | 1,052.00 | 1,060.50 | 1,047.00 | 1,047.00 | 1,047.00 | - | 19,024,296 |
| Nov 21, 2025 | 1,029.00 | 1,047.00 | 1,026.50 | 1,047.00 | 1,047.00 | -0.24% | 4,572,375 |
| Nov 20, 2025 | 1,048.00 | 1,057.00 | 1,043.00 | 1,049.50 | 1,049.50 | 1.35% | 9,685,378 |
| Nov 19, 2025 | 1,043.50 | 1,050.50 | 1,035.50 | 1,035.50 | 1,035.50 | -0.91% | 8,123,878 |
| Nov 18, 2025 | 1,045.50 | 1,051.18 | 1,029.00 | 1,045.00 | 1,045.00 | -2.11% | 5,063,149 |
| 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 |