Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
30.48
-0.10 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.43 | 30.58 | 30.36 | 30.48 | 30.48 | -0.33% | 464,029 |
| Apr 27, 2026 | 30.74 | 30.86 | 30.47 | 30.58 | 30.58 | -0.46% | 517,955 |
| Apr 24, 2026 | 30.49 | 30.91 | 30.46 | 30.72 | 30.72 | 1.15% | 630,806 |
| Apr 23, 2026 | 30.60 | 30.84 | 30.01 | 30.37 | 30.37 | -1.27% | 919,217 |
| Apr 22, 2026 | 30.81 | 30.86 | 30.65 | 30.76 | 30.76 | 0.82% | 1,128,762 |
| Apr 21, 2026 | 30.69 | 30.80 | 30.44 | 30.51 | 30.51 | -0.55% | 749,233 |
| Apr 20, 2026 | 30.59 | 30.73 | 30.40 | 30.68 | 30.68 | -0.71% | 559,545 |
| Apr 17, 2026 | 30.73 | 31.25 | 30.70 | 30.90 | 30.90 | 1.28% | 724,767 |
| Apr 16, 2026 | 30.94 | 31.04 | 30.47 | 30.51 | 30.51 | -1.07% | 464,555 |
| Apr 15, 2026 | 30.87 | 31.02 | 30.71 | 30.84 | 30.84 | -0.10% | 845,089 |
| Apr 14, 2026 | 30.63 | 30.96 | 30.61 | 30.87 | 30.87 | 0.75% | 642,558 |
| Apr 13, 2026 | 30.00 | 30.69 | 29.94 | 30.64 | 30.64 | 1.12% | 1,456,763 |
| Apr 10, 2026 | 30.70 | 30.70 | 30.16 | 30.30 | 30.30 | -0.72% | 567,053 |
| Apr 9, 2026 | 30.27 | 30.70 | 30.16 | 30.52 | 30.52 | 0.30% | 518,361 |
| Apr 8, 2026 | 30.96 | 31.01 | 30.24 | 30.43 | 30.43 | 4.39% | 997,069 |
| Apr 7, 2026 | 28.88 | 29.23 | 28.63 | 29.15 | 29.15 | -0.31% | 1,033,699 |
| Apr 6, 2026 | 29.03 | 29.29 | 29.03 | 29.24 | 29.24 | 0.69% | 404,414 |
| Apr 2, 2026 | 28.48 | 29.17 | 28.29 | 29.04 | 29.04 | -0.82% | 792,216 |
| Apr 1, 2026 | 29.22 | 29.44 | 29.07 | 29.28 | 29.28 | 2.99% | 1,291,292 |
| Mar 31, 2026 | 27.90 | 28.52 | 27.71 | 28.43 | 28.43 | 3.83% | 1,969,287 |
| Mar 30, 2026 | 27.47 | 27.75 | 27.23 | 27.38 | 27.38 | -1.44% | 1,826,730 |
| Mar 27, 2026 | 28.21 | 28.36 | 27.68 | 27.78 | 27.78 | -3.94% | 1,202,549 |
| Mar 26, 2026 | 29.27 | 29.52 | 28.88 | 28.92 | 28.56 | -2.53% | 658,939 |
| Mar 25, 2026 | 29.69 | 29.79 | 29.32 | 29.67 | 29.30 | 2.74% | 1,012,061 |
| Mar 24, 2026 | 28.67 | 29.04 | 28.63 | 28.88 | 28.52 | -0.35% | 683,149 |
| Mar 23, 2026 | 29.05 | 29.62 | 28.84 | 28.98 | 28.62 | 1.61% | 1,147,215 |
| Mar 20, 2026 | 29.13 | 29.23 | 28.27 | 28.52 | 28.17 | -1.45% | 1,090,215 |
| Mar 19, 2026 | 28.38 | 29.15 | 28.30 | 28.94 | 28.58 | 1.30% | 1,179,354 |
| Mar 18, 2026 | 27.95 | 29.02 | 27.84 | 28.57 | 28.22 | -3.28% | 1,227,397 |
| Mar 17, 2026 | 29.61 | 29.79 | 29.44 | 29.54 | 29.17 | 0.51% | 610,102 |
| Mar 16, 2026 | 29.10 | 29.52 | 29.08 | 29.39 | 29.03 | 2.62% | 688,512 |
| Mar 13, 2026 | 29.12 | 29.24 | 28.57 | 28.64 | 28.29 | -1.51% | 1,075,294 |
| Mar 12, 2026 | 29.31 | 29.41 | 28.96 | 29.08 | 28.72 | -2.48% | 975,208 |
| Mar 11, 2026 | 29.72 | 29.96 | 29.47 | 29.82 | 29.45 | 0.51% | 837,706 |
| Mar 10, 2026 | 30.05 | 30.22 | 29.62 | 29.67 | 29.30 | 1.54% | 861,662 |
| Mar 9, 2026 | 28.59 | 29.34 | 28.21 | 29.22 | 28.86 | 1.14% | 1,015,023 |
| Mar 6, 2026 | 28.66 | 28.96 | 28.48 | 28.89 | 28.53 | -2.20% | 966,408 |
| Mar 5, 2026 | 29.74 | 29.98 | 29.20 | 29.54 | 29.17 | -1.27% | 1,061,525 |
| Mar 4, 2026 | 29.55 | 30.02 | 29.38 | 29.92 | 29.55 | 1.53% | 1,210,471 |
| Mar 3, 2026 | 28.87 | 29.58 | 28.49 | 29.47 | 29.11 | -2.80% | 996,708 |
| Mar 2, 2026 | 29.86 | 30.51 | 29.81 | 30.32 | 29.94 | -1.40% | 881,448 |
| Feb 27, 2026 | 30.96 | 31.05 | 30.55 | 30.75 | 30.37 | -1.85% | 713,141 |
| Feb 26, 2026 | 31.06 | 31.35 | 30.98 | 31.33 | 30.94 | 0.55% | 537,284 |
| Feb 25, 2026 | 30.82 | 31.19 | 30.72 | 31.16 | 30.77 | 2.57% | 954,333 |
| Feb 24, 2026 | 30.13 | 30.40 | 30.04 | 30.38 | 30.00 | -0.16% | 703,835 |
| Feb 23, 2026 | 31.38 | 31.51 | 30.29 | 30.43 | 30.05 | -1.87% | 687,341 |
| Feb 20, 2026 | 30.78 | 31.11 | 30.70 | 31.01 | 30.63 | 2.11% | 669,666 |
| Feb 19, 2026 | 30.34 | 30.40 | 30.09 | 30.37 | 29.99 | -1.52% | 843,140 |
| Feb 18, 2026 | 30.53 | 30.97 | 30.52 | 30.84 | 30.46 | 1.75% | 1,690,352 |
| Feb 17, 2026 | 30.08 | 30.32 | 29.89 | 30.31 | 29.94 | 2.64% | 887,376 |
| Feb 13, 2026 | 28.98 | 29.73 | 28.91 | 29.53 | 29.16 | -0.84% | 1,559,455 |
| Feb 12, 2026 | 30.73 | 30.78 | 29.46 | 29.78 | 29.41 | -7.17% | 1,766,842 |
| Feb 11, 2026 | 32.57 | 32.58 | 32.00 | 32.08 | 31.68 | -0.90% | 1,487,852 |
| Feb 10, 2026 | 32.72 | 32.82 | 32.20 | 32.37 | 31.97 | -1.01% | 590,018 |
| Feb 9, 2026 | 32.25 | 32.80 | 32.21 | 32.70 | 32.30 | 0.21% | 807,246 |
| Feb 6, 2026 | 32.27 | 32.70 | 32.24 | 32.63 | 32.23 | 1.87% | 790,746 |
| Feb 5, 2026 | 32.16 | 32.48 | 31.80 | 32.03 | 31.63 | -4.64% | 1,544,239 |
| Feb 4, 2026 | 33.90 | 34.03 | 33.21 | 33.59 | 33.17 | 0.27% | 1,632,450 |
| Feb 3, 2026 | 33.14 | 33.59 | 33.10 | 33.50 | 33.09 | 0.60% | 775,145 |
| Feb 2, 2026 | 33.04 | 33.30 | 32.84 | 33.30 | 32.89 | 0.94% | 728,664 |
| Jan 30, 2026 | 33.24 | 33.37 | 32.87 | 32.99 | 32.58 | -1.84% | 1,056,813 |
| Jan 29, 2026 | 33.84 | 33.92 | 33.04 | 33.61 | 33.19 | 1.42% | 1,219,360 |
| Jan 28, 2026 | 33.00 | 33.33 | 32.92 | 33.14 | 32.73 | 1.13% | 2,255,595 |
| Jan 27, 2026 | 32.92 | 33.06 | 32.60 | 32.77 | 32.36 | 1.93% | 682,705 |
| Jan 26, 2026 | 31.87 | 32.22 | 31.85 | 32.15 | 31.75 | 1.71% | 532,477 |
| Jan 23, 2026 | 31.53 | 31.67 | 31.31 | 31.61 | 31.22 | -0.44% | 654,004 |
| Jan 22, 2026 | 32.11 | 32.22 | 31.64 | 31.75 | 31.36 | 1.11% | 1,119,717 |
| Jan 21, 2026 | 31.65 | 31.99 | 31.13 | 31.40 | 31.01 | -0.22% | 1,762,539 |
| Jan 20, 2026 | 31.77 | 31.95 | 31.45 | 31.47 | 31.08 | -1.90% | 491,216 |
| Jan 16, 2026 | 31.94 | 32.11 | 31.91 | 32.08 | 31.68 | 0.63% | 472,625 |
| Jan 15, 2026 | 32.22 | 32.33 | 31.87 | 31.88 | 31.49 | -0.78% | 512,090 |
| Jan 14, 2026 | 32.10 | 32.15 | 31.86 | 32.13 | 31.73 | 1.48% | 689,987 |
| Jan 13, 2026 | 31.91 | 32.00 | 31.60 | 31.66 | 31.27 | -0.57% | 453,589 |
| Jan 12, 2026 | 31.57 | 31.84 | 31.57 | 31.84 | 31.45 | 1.08% | 410,237 |
| Jan 9, 2026 | 31.42 | 31.58 | 31.26 | 31.50 | 31.11 | -0.32% | 558,139 |
| Jan 8, 2026 | 31.37 | 31.66 | 31.35 | 31.60 | 31.21 | -0.13% | 653,936 |
| Jan 7, 2026 | 31.90 | 31.93 | 31.60 | 31.64 | 31.25 | -2.41% | 873,958 |
| Jan 6, 2026 | 32.92 | 32.99 | 32.41 | 32.42 | 32.02 | 0.53% | 938,848 |
| Jan 5, 2026 | 31.63 | 32.39 | 31.63 | 32.25 | 31.85 | 1.93% | 704,874 |
| Jan 2, 2026 | 31.64 | 31.69 | 31.40 | 31.64 | 31.25 | 1.67% | 714,795 |
| Dec 31, 2025 | 31.38 | 31.38 | 31.07 | 31.12 | 30.73 | -0.70% | 394,480 |
| Dec 30, 2025 | 31.42 | 31.44 | 31.25 | 31.34 | 30.95 | 0.16% | 533,874 |
| Dec 29, 2025 | 31.26 | 31.39 | 31.13 | 31.29 | 30.90 | -1.11% | 755,392 |
| Dec 26, 2025 | 31.63 | 31.64 | 31.50 | 31.64 | 31.25 | 0.13% | 220,401 |
| Dec 24, 2025 | 31.45 | 31.62 | 31.43 | 31.60 | 31.21 | 0.48% | 207,912 |
| Dec 23, 2025 | 31.28 | 31.52 | 31.28 | 31.45 | 31.06 | 0.26% | 521,298 |
| Dec 22, 2025 | 31.10 | 31.37 | 31.05 | 31.37 | 30.98 | 1.72% | 603,618 |
| Dec 19, 2025 | 30.69 | 31.03 | 30.69 | 30.84 | 30.46 | 1.08% | 654,128 |
| Dec 18, 2025 | 30.34 | 30.63 | 30.33 | 30.51 | 30.13 | 1.19% | 669,983 |
| Dec 17, 2025 | 30.40 | 30.54 | 30.08 | 30.15 | 29.78 | 0.84% | 609,578 |
| Dec 16, 2025 | 29.79 | 30.06 | 29.76 | 29.90 | 29.53 | -0.17% | 754,984 |
| Dec 15, 2025 | 29.76 | 30.00 | 29.69 | 29.95 | 29.58 | 2.92% | 788,140 |
| Dec 12, 2025 | 29.14 | 29.14 | 28.78 | 29.10 | 28.74 | -1.49% | 599,702 |
| Dec 11, 2025 | 29.20 | 29.61 | 29.06 | 29.54 | 29.17 | 1.06% | 843,742 |
| Dec 10, 2025 | 29.12 | 29.36 | 28.95 | 29.23 | 28.87 | 0.10% | 876,352 |
| Dec 9, 2025 | 29.36 | 29.50 | 29.14 | 29.20 | 28.84 | -0.10% | 459,423 |
| Dec 8, 2025 | 29.47 | 29.48 | 29.20 | 29.23 | 28.87 | 0.76% | 587,731 |
| Dec 5, 2025 | 29.25 | 29.27 | 28.85 | 29.01 | 28.65 | -1.02% | 555,098 |
| Dec 4, 2025 | 29.46 | 29.56 | 29.25 | 29.31 | 28.95 | -1.64% | 914,249 |
| Dec 3, 2025 | 29.40 | 29.82 | 29.40 | 29.80 | 29.43 | 1.64% | 761,942 |