Prudential plc (LON:PRU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,078.00
-17.50 (-1.60%)
At close: Dec 5, 2025
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,003.00 | 1,026.00 | 1,003.00 | 1,026.00 | 1,026.00 | 1.33% | 4,014,636 |
| Oct 13, 2025 | 1,019.00 | 1,020.00 | 1,008.00 | 1,012.50 | 1,012.50 | 0.15% | 4,005,660 |
| Oct 10, 2025 | 1,021.50 | 1,027.50 | 1,004.50 | 1,011.00 | 1,011.00 | -1.37% | 5,432,529 |
| Oct 9, 2025 | 1,045.50 | 1,050.50 | 1,024.30 | 1,025.00 | 1,025.00 | -2.05% | 5,380,415 |
| Oct 8, 2025 | 1,040.00 | 1,054.00 | 1,032.50 | 1,046.50 | 1,046.50 | 0.48% | 5,520,978 |
| Oct 7, 2025 | 1,036.50 | 1,046.50 | 1,032.50 | 1,041.50 | 1,041.50 | 0.24% | 3,878,284 |
| Oct 6, 2025 | 1,019.00 | 1,042.00 | 1,014.00 | 1,039.00 | 1,039.00 | 2.82% | 8,020,773 |
| Oct 3, 2025 | 1,021.00 | 1,026.00 | 1,008.50 | 1,010.50 | 1,010.50 | -0.93% | 4,930,779 |
| Oct 2, 2025 | 1,044.00 | 1,050.00 | 1,012.50 | 1,020.00 | 1,020.00 | -2.11% | 4,344,744 |
| Oct 1, 2025 | 1,037.00 | 1,049.50 | 1,036.00 | 1,042.00 | 1,042.00 | 0.10% | 6,483,432 |
| Sep 30, 2025 | 1,048.50 | 1,052.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.72% | 5,740,992 |
| Sep 29, 2025 | 1,041.50 | 1,059.50 | 1,036.50 | 1,048.50 | 1,048.50 | 1.30% | 5,192,442 |
| Sep 26, 2025 | 1,029.50 | 1,039.00 | 1,027.50 | 1,035.00 | 1,035.00 | 0.49% | 3,808,572 |
| Sep 25, 2025 | 1,027.50 | 1,033.50 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 3,903,013 |
| Sep 24, 2025 | 1,025.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,035.00 | 0.73% | 4,057,602 |
| Sep 23, 2025 | 1,031.50 | 1,040.50 | 1,020.50 | 1,027.50 | 1,027.50 | -0.24% | 3,163,194 |
| Sep 22, 2025 | 1,024.00 | 1,033.50 | 1,020.00 | 1,030.00 | 1,030.00 | 0.29% | 2,634,291 |
| Sep 19, 2025 | 1,048.50 | 1,048.50 | 1,019.00 | 1,027.00 | 1,027.00 | -1.15% | 10,958,900 |
| Sep 18, 2025 | 1,021.50 | 1,040.15 | 1,021.00 | 1,039.00 | 1,039.00 | 1.86% | 6,939,956 |
| Sep 17, 2025 | 999.00 | 1,025.50 | 994.00 | 1,020.00 | 1,020.00 | 1.75% | 6,012,283 |
| Sep 16, 2025 | 1,031.00 | 1,032.00 | 1,002.50 | 1,002.50 | 1,002.50 | -2.67% | 4,159,129 |
| Sep 15, 2025 | 1,030.00 | 1,040.50 | 1,021.50 | 1,030.00 | 1,030.00 | 0.54% | 9,525,572 |
| Sep 12, 2025 | 1,034.50 | 1,038.50 | 1,017.25 | 1,024.50 | 1,024.50 | -0.53% | 3,954,153 |
| Sep 11, 2025 | 1,029.50 | 1,039.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.29% | 4,891,955 |
| Sep 10, 2025 | 997.80 | 1,029.00 | 995.80 | 1,027.00 | 1,027.00 | 3.36% | 10,282,200 |
| Sep 9, 2025 | 985.00 | 998.60 | 984.60 | 993.60 | 993.60 | 1.14% | 3,777,761 |
| Sep 8, 2025 | 981.20 | 984.20 | 971.80 | 982.40 | 982.40 | 0.70% | 2,827,665 |
| Sep 5, 2025 | 985.80 | 990.00 | 970.40 | 975.60 | 975.60 | -0.27% | 4,008,279 |
| Sep 4, 2025 | 968.20 | 978.20 | 965.00 | 978.20 | 978.20 | 0.62% | 3,665,363 |
| Sep 3, 2025 | 962.00 | 976.20 | 955.60 | 972.20 | 966.46 | -0.31% | 4,874,613 |
| Sep 2, 2025 | 985.40 | 992.80 | 974.60 | 975.20 | 969.44 | -1.67% | 7,595,293 |
| Sep 1, 2025 | 985.40 | 991.80 | 983.40 | 991.80 | 985.94 | 0.32% | 2,801,788 |
| Aug 29, 2025 | 966.20 | 992.60 | 962.80 | 988.60 | 982.76 | 2.30% | 5,336,747 |
| Aug 28, 2025 | 958.40 | 973.61 | 958.40 | 966.40 | 960.69 | 0.88% | 14,874,840 |
| Aug 27, 2025 | 974.40 | 987.60 | 951.20 | 958.00 | 952.34 | -1.70% | 6,426,640 |
| Aug 26, 2025 | 983.20 | 987.41 | 970.60 | 974.60 | 968.85 | -2.42% | 15,944,990 |
| Aug 22, 2025 | 998.60 | 1,011.47 | 995.19 | 998.80 | 992.90 | -0.81% | 8,591,879 |
| Aug 21, 2025 | 999.60 | 1,009.00 | 994.00 | 1,007.00 | 1,001.05 | 1.51% | 3,148,842 |
| Aug 20, 2025 | 989.00 | 997.00 | 983.00 | 992.00 | 986.14 | 0.34% | 10,478,200 |
| Aug 19, 2025 | 975.80 | 991.60 | 975.80 | 988.60 | 982.76 | 0.86% | 3,034,777 |
| Aug 18, 2025 | 983.80 | 988.60 | 978.80 | 980.20 | 974.41 | -0.77% | 2,294,926 |
| Aug 15, 2025 | 998.60 | 999.60 | 986.80 | 987.80 | 981.97 | -0.56% | 3,708,086 |
| Aug 14, 2025 | 984.80 | 997.80 | 983.20 | 993.40 | 987.53 | 0.91% | 3,290,188 |
| Aug 13, 2025 | 979.60 | 984.60 | 975.20 | 984.40 | 978.59 | 0.86% | 3,713,057 |
| Aug 12, 2025 | 975.00 | 981.60 | 972.80 | 976.00 | 970.24 | 0.74% | 3,588,915 |
| Aug 11, 2025 | 967.40 | 973.40 | 964.80 | 968.80 | 963.08 | 0.67% | 2,365,973 |
| Aug 8, 2025 | 962.20 | 965.60 | 952.80 | 962.40 | 956.72 | -0.82% | 3,526,872 |
| Aug 7, 2025 | 978.00 | 980.80 | 966.40 | 970.40 | 964.67 | -0.02% | 5,156,054 |
| Aug 6, 2025 | 963.60 | 970.60 | 958.80 | 970.60 | 964.87 | 1.25% | 3,923,517 |
| Aug 5, 2025 | 951.60 | 959.54 | 939.80 | 958.60 | 952.94 | 0.86% | 3,041,803 |
| Aug 4, 2025 | 948.00 | 951.20 | 939.80 | 950.40 | 944.79 | 1.47% | 7,478,534 |
| Aug 1, 2025 | 962.40 | 963.80 | 933.80 | 936.60 | 931.07 | -2.82% | 4,058,756 |
| Jul 31, 2025 | 933.60 | 969.20 | 933.00 | 963.80 | 958.11 | 2.73% | 14,346,460 |
| Jul 30, 2025 | 946.40 | 946.60 | 934.80 | 938.20 | 932.66 | -0.38% | 5,252,425 |
| Jul 29, 2025 | 938.20 | 946.60 | 937.80 | 941.80 | 936.24 | 0.45% | 3,056,598 |
| Jul 28, 2025 | 945.60 | 948.60 | 933.60 | 937.60 | 932.06 | 0.34% | 2,943,710 |
| Jul 25, 2025 | 932.60 | 935.60 | 923.70 | 934.40 | 928.88 | -0.13% | 3,306,552 |
| Jul 24, 2025 | 930.60 | 935.60 | 921.20 | 935.60 | 930.08 | 1.63% | 4,134,351 |
| Jul 23, 2025 | 918.00 | 928.20 | 918.00 | 920.60 | 915.16 | 0.28% | 9,461,629 |
| Jul 22, 2025 | 918.00 | 920.20 | 911.00 | 918.00 | 912.58 | -0.50% | 3,459,533 |
| Jul 21, 2025 | 920.80 | 925.00 | 916.00 | 922.60 | 917.15 | 0.26% | 3,536,223 |
| Jul 18, 2025 | 924.20 | 927.00 | 916.40 | 920.20 | 914.77 | 0.09% | 3,592,114 |