Dark

PUK
PRUDENTIAL PLC
stock NYSE ADR

At Close

Dec 19, 2025 3:59:53 PM EST

30.85USD+1.114%(+0.34)654,128

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 9:06:30 AM EST

30.75USD+0.770%(+0.24)803

After-hours

Dec 19, 2025 4:02:30 PM EST

30.77USD-0.259%(-0.08)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	30.6900	31.0300	30.6900	30.8400	+1.082%	654,128	0.000%
2025-12-18	30.3400	30.6300	30.3300	30.5100	+1.194%	669,983	+1.082%
2025-12-17	30.4000	30.5400	30.0750	30.1500	+0.836%	609,553	+2.289%
2025-12-16	29.7900	30.0600	29.7550	29.9000	-0.167%	754,984	+3.144%
2025-12-15	29.7600	30.0000	29.6900	29.9500	+2.921%	787,411	+2.972%
2025-12-12	29.1400	29.1400	28.7800	29.1000	-1.490%	599,627	+5.979%
2025-12-11	29.2000	29.6050	29.0635	29.5400	+1.061%	842,741	+4.401%
2025-12-10	29.1200	29.3600	28.9500	29.2300	+0.103%	876,201	+5.508%
2025-12-09	29.3600	29.5000	29.1350	29.2000	-0.103%	459,423	+5.616%
2025-12-08	29.4700	29.4810	29.2000	29.2300	+0.758%	587,731	+5.508%
2025-12-05	29.2500	29.2700	28.8450	29.0100	-1.024%	555,098	+6.308%
2025-12-04	29.4600	29.5600	29.2500	29.3100	-1.644%	914,249	+5.220%
2025-12-03	29.3950	29.8200	29.3950	29.8000	+1.637%	761,942	+3.490%
2025-12-02	29.2700	29.3650	29.1450	29.3200	+1.243%	627,716	+5.184%
2025-12-01	29.0700	29.1850	28.9000	28.9600	-0.754%	754,827	+6.492%
2025-11-28	29.0400	29.2100	28.9900	29.1800	+1.390%	387,231	+5.689%
2025-11-26	28.7100	28.8900	28.6700	28.7800	+1.840%	744,524	+7.158%
2025-11-25	27.9700	28.3800	27.9300	28.2600	+2.428%	998,799	+9.130%
2025-11-24	27.6300	27.9300	27.3950	27.5900	-0.541%	1,792,062	+11.780%
2025-11-21	27.3700	27.8550	27.2400	27.7400	+1.649%	991,493	+11.175%
2025-11-20	27.7400	27.8700	27.2800	27.2900	-0.583%	996,912	+13.008%
2025-11-19	27.5500	27.6600	27.1800	27.4500	-1.081%	1,258,333	+12.350%
2025-11-18	27.5000	27.8900	27.2200	27.7500	-0.928%	1,705,094	+11.135%
2025-11-17	28.4100	28.5300	27.9350	28.0100	-1.891%	843,946	+10.104%
2025-11-14	28.2500	28.7200	28.2200	28.5500	-0.384%	1,135,359	+8.021%
2025-11-13	28.9800	29.0600	28.6600	28.6600	-1.138%	1,297,424	+7.606%
2025-11-12	28.7300	28.9900	28.7150	28.9900	+0.416%	867,086	+6.382%
2025-11-11	28.7200	28.9300	28.6100	28.8700	+0.452%	935,086	+6.824%
2025-11-10	28.3100	28.7900	28.1900	28.7400	+0.630%	946,995	+7.307%
2025-11-07	28.1400	28.5900	28.0000	28.5600	-0.035%	774,314	+7.983%
2025-11-06	28.5900	28.7400	28.3700	28.5700	+0.281%	1,008,364	+7.945%
2025-11-05	28.2700	28.5950	28.2600	28.4900	+1.569%	1,137,899	+8.249%
2025-11-04	27.9500	28.1300	27.7800	28.0500	-0.813%	1,187,667	+9.947%
2025-11-03	28.2900	28.3800	28.1500	28.2800	+1.508%	725,921	+9.052%
2025-10-31	27.5500	27.9700	27.3600	27.8600	-0.677%	880,552	+10.696%
2025-10-30	27.9500	28.2200	27.8400	28.0500	+0.863%	1,052,823	+9.947%
2025-10-29	28.0500	28.2200	27.7250	27.8100	-1.488%	1,043,942	+10.895%
2025-10-28	28.0900	28.2450	27.9300	28.2300	+1.110%	796,444	+9.245%
2025-10-27	27.9700	28.1200	27.9044	27.9200	+1.013%	2,457,724	+10.458%
2025-10-24	27.3200	27.6900	27.3200	27.6400	+1.134%	2,842,926	+11.577%
2025-10-23	27.2900	27.3700	27.1750	27.3300	+0.037%	904,713	+12.843%
2025-10-22	26.9800	27.3650	26.9800	27.3200	+1.073%	782,015	+12.884%
2025-10-21	27.0100	27.1950	26.9500	27.0300	+0.111%	489,571	+14.095%
2025-10-20	27.1900	27.2300	26.9450	27.0000	+0.746%	716,898	+14.222%
2025-10-17	26.3800	26.8083	26.2800	26.8000	-0.037%	658,919	+15.075%
2025-10-16	27.2600	27.2600	26.7600	26.8100	-2.260%	698,070	+15.032%
2025-10-15	27.3900	27.5700	27.1950	27.4300	-0.472%	708,422	+12.432%
2025-10-14	26.9800	27.6400	26.9550	27.5600	+1.697%	2,070,838	+11.901%
2025-10-13	26.9000	27.1250	26.9000	27.1000	+1.271%	708,892	+13.801%
2025-10-10	27.2200	27.2750	26.5500	26.7600	-1.291%	1,266,330	+15.247%
2025-10-09	27.5800	27.5800	27.0100	27.1100	-2.797%	690,716	+13.759%
2025-10-08	28.2000	28.2500	27.8400	27.8900	-0.215%	574,585	+10.577%
2025-10-07	28.0000	28.0000	27.8550	27.9500	-0.143%	1,154,087	+10.340%
2025-10-06	27.7900	28.0850	27.5700	27.9900	+2.303%	613,828	+10.182%
2025-10-03	27.3100	27.3750	27.1700	27.3600	-0.437%	616,756	+12.719%
2025-10-02	27.6600	27.6600	27.1349	27.4800	-2.276%	1,890,455	+12.227%
2025-10-01	28.1000	28.2100	28.0100	28.1200	+0.464%	747,708	+9.673%
2025-09-30	28.1400	28.1700	27.8300	27.9900	-0.568%	921,473	+10.182%
2025-09-29	28.2800	28.3200	28.0900	28.1500	+1.478%	620,634	+9.556%
2025-09-26	27.6300	27.8500	27.6100	27.7400	+0.799%	902,097	+11.175%
2025-09-25	27.3400	27.5600	27.2700	27.5200	-0.757%	1,235,113	+12.064%
2025-09-24	27.7000	27.8950	27.6300	27.7300	+0.544%	684,146	+11.215%
2025-09-23	27.8400	28.0800	27.5600	27.5800	-0.898%	684,269	+11.820%
2025-09-22	27.7100	27.8850	27.6300	27.8300	+0.980%	798,566	+10.816%
2025-09-19	27.4600	27.6850	27.4500	27.5600	-1.991%	792,642	+11.901%
2025-09-18	28.0900	28.1550	27.9300	28.1200	+1.078%	1,128,634	+9.673%
2025-09-17	27.7100	28.0400	27.6850	27.8200	+2.733%	1,387,171	+10.855%
2025-09-16	27.5700	27.6000	26.9550	27.0800	-3.630%	1,506,410	+13.885%
2025-09-15	28.1000	28.2400	27.9800	28.1000	+0.898%	711,901	+9.751%
2025-09-12	27.6300	27.9000	27.6300	27.8500	-0.678%	667,207	+10.736%
2025-09-11	27.8500	28.0850	27.8350	28.0400	+0.863%	557,746	+9.986%
2025-09-10	27.5300	27.9000	27.5000	27.8000	+4.042%	917,561	+10.935%
2025-09-09	26.9000	27.0100	26.6700	26.7200	-0.187%	755,140	+15.419%
2025-09-08	26.4200	26.7880	26.3550	26.7700	+1.440%	572,261	+15.204%
2025-09-05	26.6100	26.6700	26.2100	26.3900	-0.189%	894,537	+16.862%
2025-09-04	26.1600	26.4599	26.1200	26.4400	+1.303%	834,447	+16.641%
2025-09-03	25.8500	26.1800	25.8400	26.1000	-0.496%	894,990	+18.161%
2025-09-02	26.1400	26.2800	26.0150	26.2300	-1.391%	769,445	+17.575%
2025-08-29	26.5700	26.7400	26.5300	26.6000	+1.411%	1,072,084	+15.940%
2025-08-28	26.0500	26.2350	25.9600	26.2300	+1.392%	713,695	+17.575%
2025-08-27	25.9400	26.0400	25.5800	25.8700	-1.710%	895,559	+19.211%
2025-08-26	26.3900	26.4500	26.2250	26.3200	-1.644%	635,476	+17.173%
2025-08-25	27.0700	27.0700	26.7500	26.7600	-1.109%	502,117	+15.247%
2025-08-22	26.8500	27.2000	26.8050	27.0600	+0.185%	611,806	+13.969%
2025-08-21	26.8100	27.0400	26.7600	27.0100	+1.123%	752,243	+14.180%
2025-08-20	26.6600	26.8050	26.5700	26.7100	+0.565%	695,856	+15.462%
2025-08-19	26.6900	26.7250	26.5400	26.5600	+0.189%	746,244	+16.114%
2025-08-18	26.6000	26.6600	26.4250	26.5100	-0.563%	1,168,543	+16.333%
2025-08-15	26.9200	26.9600	26.6400	26.6600	-1.113%	632,147	+15.679%
2025-08-14	26.7900	26.9800	26.7850	26.9600	+0.823%	601,860	+14.392%
2025-08-13	26.5300	26.7700	26.5200	26.7400	+1.020%	693,247	+15.333%
2025-08-12	26.3800	26.6000	26.2450	26.4700	+1.808%	935,035	+16.509%
2025-08-11	26.0700	26.1150	25.9350	26.0000	+0.347%	606,015	+18.615%
2025-08-08	25.8100	25.9850	25.7000	25.9100	-0.193%	576,834	+19.027%
2025-08-07	26.0800	26.0900	25.8104	25.9600	0.000%	865,185	+18.798%
2025-08-06	25.6400	25.9650	25.6300	25.9600	+1.605%	797,430	+18.798%
2025-08-05	25.3800	25.6600	25.3250	25.5500	+0.908%	616,060	+20.705%
2025-08-04	25.2000	25.3800	25.1550	25.3200	+1.199%	796,364	+21.801%
2025-08-01	25.1100	25.1200	24.7500	25.0200	-1.959%	1,674,541	+23.261%
2025-07-31	25.4400	25.6000	25.4000	25.5200	+2.903%	2,065,455	+20.846%
2025-07-30	24.8700	24.9850	24.7200	24.8000	-1.509%	1,315,833	+24.355%
2025-07-29	25.1800	25.2200	25.0400	25.1800	+0.519%	687,822	+22.478%
2025-07-28	25.1500	25.1900	24.9900	25.0500	-0.713%	529,912	+23.114%
2025-07-25	24.8800	25.2300	24.8400	25.2300	+0.278%	543,390	+22.235%
2025-07-24	25.0500	25.3200	25.0400	25.1600	-0.277%	570,415	+22.576%
2025-07-23	24.9500	25.2700	24.9300	25.2300	+1.285%	796,352	+22.235%
2025-07-22	24.6600	24.9500	24.5600	24.9100	+0.687%	706,937	+23.806%
2025-07-21	24.8300	24.9400	24.7350	24.7400	+0.365%	723,334	+24.656%
2025-07-18	24.7400	24.7650	24.6100	24.6500	-0.202%	611,923	+25.112%
2025-07-17	24.4100	24.7200	24.4000	24.7000	-0.283%	754,111	+24.858%
2025-07-16	24.6100	24.7700	24.4750	24.7700	+0.121%	926,534	+24.505%
2025-07-15	24.9600	24.9800	24.6950	24.7400	-1.552%	930,622	+24.656%
2025-07-14	24.8600	25.1300	24.8550	25.1300	+1.700%	955,369	+22.722%
2025-07-11	24.7900	24.8100	24.6250	24.7100	-1.278%	610,878	+24.808%
2025-07-10	24.9400	25.0650	24.8850	25.0300	+1.009%	786,612	+23.212%
2025-07-09	24.9100	24.9500	24.6850	24.7800	-1.354%	1,123,739	+24.455%
2025-07-08	24.7800	25.1900	24.7250	25.1200	+3.502%	1,848,448	+22.771%
2025-07-07	24.5300	24.5600	24.2400	24.2700	-2.452%	1,324,649	+27.070%
2025-07-03	24.8900	24.9150	24.8050	24.8800	+0.525%	626,557	+23.955%
2025-07-02	24.6700	24.7500	24.4700	24.7500	-0.202%	985,553	+24.606%
2025-07-01	24.9000	24.9650	24.7501	24.8000	-0.879%	913,454	+24.355%
2025-06-30	24.8500	25.0400	24.8100	25.0200	-0.714%	1,167,305	+23.261%
2025-06-27	25.2200	25.2600	24.9700	25.2000	-1.138%	1,120,898	+22.381%
2025-06-26	25.4900	25.5800	25.4000	25.4900	+1.635%	1,167,865	+20.989%
2025-06-25	24.8600	25.1252	24.7800	25.0800	+0.926%	1,208,838	+22.967%
2025-06-24	24.7800	24.8900	24.7100	24.8500	+2.011%	1,054,580	+24.105%
2025-06-23	23.8900	24.3700	23.8800	24.3600	+1.585%	958,598	+26.601%
2025-06-20	24.2600	24.2900	23.9700	23.9800	+0.209%	1,183,764	+28.607%
2025-06-18	24.0600	24.1300	23.8800	23.9300	-0.993%	1,303,578	+28.876%
2025-06-17	24.2900	24.3200	24.0750	24.1700	-1.347%	1,761,199	+27.596%
2025-06-16	24.5300	24.6400	24.4350	24.5000	+2.254%	1,040,547	+25.878%
2025-06-13	23.9600	24.1600	23.8950	23.9600	-1.440%	1,021,677	+28.715%
2025-06-12	24.1200	24.3300	24.0800	24.3100	0.000%	1,028,254	+26.861%
2025-06-11	24.1900	24.3800	24.0500	24.3100	+2.186%	1,273,183	+26.861%
2025-06-10	23.9900	23.9900	23.5200	23.7900	-0.293%	2,418,764	+29.634%
2025-06-09	23.8400	24.0000	23.7980	23.8600	+0.548%	691,987	+29.254%
2025-06-06	23.7500	23.7700	23.6300	23.7300	+1.108%	582,197	+29.962%
2025-06-05	23.5400	23.6383	23.4050	23.4700	+1.295%	746,339	+31.402%
2025-06-04	23.1700	23.3250	23.1450	23.1700	0.000%	476,986	+33.103%
2025-06-03	23.0100	23.2200	22.9150	23.1700	+0.477%	529,431	+33.103%
2025-06-02	22.8500	23.0600	22.7100	23.0600	+0.963%	534,996	+33.738%
2025-05-30	22.9500	22.9500	22.6050	22.8400	-0.175%	695,560	+35.026%
2025-05-29	22.9100	22.9100	22.7000	22.8800	+1.779%	746,283	+34.790%
2025-05-28	22.4500	22.5600	22.4150	22.4800	-0.969%	576,914	+37.189%
2025-05-27	22.6200	22.7550	22.6000	22.7000	+1.159%	482,056	+35.859%
2025-05-23	22.1400	22.4750	22.1400	22.4400	-0.708%	939,567	+37.433%
2025-05-22	22.7400	22.9000	22.5600	22.6000	-0.616%	1,549,056	+36.460%
2025-05-21	22.9600	23.0450	22.7300	22.7400	-1.686%	618,426	+35.620%
2025-05-20	23.0500	23.2000	23.0500	23.1300	-0.602%	509,244	+33.333%
2025-05-19	22.9400	23.2750	22.9400	23.2700	+0.562%	428,051	+32.531%
2025-05-16	23.0600	23.1800	22.9950	23.1400	-0.601%	419,991	+33.276%
2025-05-15	23.0700	23.3000	23.0200	23.2800	+1.305%	483,221	+32.474%
2025-05-14	23.2400	23.2650	22.9517	22.9800	-0.476%	912,574	+34.204%
2025-05-13	23.3500	23.3500	22.9950	23.0900	+0.786%	1,190,748	+33.564%
2025-05-12	22.9000	23.0100	22.7000	22.9100	+3.198%	1,346,423	+34.614%
2025-05-09	22.1800	22.2350	22.0950	22.2000	+1.463%	636,636	+38.919%
2025-05-08	22.2500	22.2500	21.8600	21.8800	-0.726%	838,558	+40.951%
2025-05-07	22.1000	22.2400	21.9650	22.0400	+1.614%	731,989	+39.927%
2025-05-06	21.7800	21.8800	21.6900	21.6900	-0.413%	492,169	+42.185%
2025-05-05	21.8200	21.9500	21.6600	21.7800	-0.229%	463,295	+41.598%
2025-05-02	21.8500	21.9350	21.6950	21.8300	+2.923%	1,083,963	+41.273%
2025-05-01	21.6300	21.6900	21.2000	21.2100	-0.188%	1,131,144	+45.403%
2025-04-30	20.7300	21.2950	20.6900	21.2500	-2.029%	666,558	+45.129%
2025-04-29	21.4800	21.7000	21.4550	21.6900	+0.185%	417,360	+42.185%
2025-04-28	21.4500	21.6900	21.4450	21.6500	+1.027%	530,812	+42.448%
2025-04-25	21.4300	21.5100	21.3050	21.4300	-1.290%	739,769	+43.910%
2025-04-24	21.4800	21.7250	21.4600	21.7100	+2.261%	655,323	+42.054%
2025-04-23	21.2300	21.4800	21.1200	21.2300	+1.192%	862,848	+45.266%
2025-04-22	20.9300	21.0800	20.8300	20.9800	+2.391%	928,962	+46.997%
2025-04-21	20.7100	20.8150	20.2600	20.4900	-1.205%	532,059	+50.512%
2025-04-17	20.9300	21.0950	20.7400	20.7400	+2.572%	1,426,903	+48.698%
2025-04-16	20.3900	20.5950	20.1150	20.2200	+0.049%	891,303	+52.522%
2025-04-15	20.2100	20.3100	20.1200	20.2100	+0.447%	825,469	+52.598%
2025-04-14	19.9700	20.2650	19.8130	20.1200	+2.968%	1,182,919	+53.280%
2025-04-11	19.2500	19.6000	19.1100	19.5400	+2.143%	2,378,727	+57.830%
2025-04-10	19.0700	19.2600	18.5300	19.1300	-2.696%	2,062,048	+61.213%
2025-04-09	18.0000	19.8700	17.8750	19.6600	+9.040%	2,179,069	+56.867%
2025-04-08	18.7200	18.9300	17.7850	18.0300	-3.012%	2,025,702	+71.048%
2025-04-07	18.2500	19.2900	18.1300	18.5900	-3.328%	1,955,235	+65.896%
2025-04-04	19.5100	19.6800	18.9900	19.2300	-8.078%	1,790,267	+60.374%
2025-04-03	20.7900	21.1950	20.7200	20.9200	-4.212%	1,320,301	+47.419%
2025-04-02	21.5400	21.8550	21.5200	21.8400	+1.252%	615,872	+41.209%
2025-04-01	21.3200	21.5800	21.0950	21.5700	+0.326%	923,427	+42.976%
2025-03-31	21.4200	21.5800	21.2700	21.5000	+0.327%	901,736	+43.442%
2025-03-28	21.7400	21.7800	21.3450	21.4300	-2.235%	1,002,262	+43.910%
2025-03-27	21.6900	22.0100	21.6500	21.9200	+2.287%	1,095,534	+40.693%
2025-03-26	21.6400	21.7300	21.3850	21.4300	-0.093%	1,064,464	+43.910%
2025-03-25	21.4900	21.5300	21.3750	21.4500	+0.941%	860,438	+43.776%
2025-03-24	21.1600	21.2600	21.0950	21.2500	+2.806%	1,024,371	+45.129%
2025-03-21	20.4900	20.7850	20.4900	20.6700	-0.193%	1,198,148	+49.202%
2025-03-20	20.2400	20.7700	20.2100	20.7100	+3.498%	1,134,819	+48.914%
2025-03-19	20.0000	20.1900	19.9000	20.0100	-0.990%	1,156,681	+54.123%
2025-03-18	20.2900	20.3000	20.1550	20.2100	+0.050%	700,296	+52.598%
2025-03-17	19.8900	20.2500	19.8900	20.2000	+2.642%	616,714	+52.673%
2025-03-14	19.5700	19.7500	19.4450	19.6800	+2.607%	800,086	+56.707%
2025-03-13	19.3300	19.4200	19.1100	19.1800	-1.032%	625,167	+60.792%
2025-03-12	19.4500	19.5250	19.1800	19.3800	+1.466%	966,146	+59.133%
2025-03-11	19.0500	19.2400	18.8500	19.1000	-0.209%	991,971	+61.466%
2025-03-10	19.1800	19.2750	18.8450	19.1400	-2.546%	768,061	+61.129%
2025-03-07	19.3900	19.6900	19.3200	19.6400	+2.185%	913,421	+57.026%
2025-03-06	19.5800	19.6600	19.2150	19.2200	-1.989%	943,323	+60.458%
2025-03-05	19.1700	19.6900	19.1100	19.6100	+5.828%	1,024,884	+57.267%
2025-03-04	18.4700	18.8300	18.1600	18.5300	-0.323%	1,701,627	+66.433%
2025-03-03	18.7300	18.9400	18.4700	18.5900	+1.088%	1,160,490	+65.896%
2025-02-28	18.3100	18.4350	18.1450	18.3900	+0.437%	1,051,273	+67.700%
2025-02-27	18.2700	18.5200	18.2250	18.3100	-0.759%	793,049	+68.433%
2025-02-26	18.3100	18.6050	18.2550	18.4500	+2.046%	749,266	+67.154%
2025-02-25	18.1500	18.1900	17.9400	18.0800	+1.062%	770,008	+70.575%
2025-02-24	17.9700	18.0300	17.7600	17.8900	-0.556%	678,858	+72.387%
2025-02-21	18.1700	18.2200	17.9100	17.9900	-0.991%	673,484	+71.429%
2025-02-20	17.9900	18.1700	17.9600	18.1700	+1.395%	589,698	+69.730%
2025-02-19	17.8900	17.9300	17.7100	17.9200	-2.609%	808,828	+72.098%
2025-02-18	18.3600	18.4600	18.2900	18.4000	+0.492%	640,784	+67.609%
2025-02-14	18.2600	18.4350	18.1250	18.3100	-0.055%	781,449	+68.433%
2025-02-13	18.0300	18.3650	17.9950	18.3200	+0.826%	1,069,917	+68.341%
2025-02-12	18.2000	18.2600	17.9116	18.1700	+6.569%	1,477,975	+69.730%
2025-02-11	16.9700	17.0750	16.9100	17.0500	+0.353%	591,314	+80.880%
2025-02-10	16.7800	17.0000	16.7450	16.9900	+2.288%	761,207	+81.519%
2025-02-07	16.6300	16.6850	16.4450	16.6100	-1.190%	1,553,814	+85.671%
2025-02-06	16.8000	16.9200	16.7200	16.8100	+2.126%	805,965	+83.462%
2025-02-05	16.5300	16.5300	16.3450	16.4600	-1.082%	754,045	+87.363%
2025-02-04	16.5700	16.7000	16.5002	16.6400	+1.711%	937,576	+85.337%
2025-02-03	16.3100	16.5800	16.2350	16.3600	-1.624%	1,164,657	+88.509%
2025-01-31	16.8600	16.9100	16.6000	16.6300	-3.201%	739,083	+85.448%
2025-01-30	17.1700	17.2800	17.0250	17.1800	+3.307%	989,516	+79.511%
2025-01-29	16.5300	16.6950	16.5050	16.6300	+1.526%	915,353	+85.448%
2025-01-28	16.4700	16.4900	16.2300	16.3800	-0.667%	756,572	+88.278%
2025-01-27	16.5400	16.6000	16.4200	16.4900	+1.228%	1,658,169	+87.022%
2025-01-24	16.4700	16.5200	16.2750	16.2900	+1.180%	1,063,230	+89.319%
2025-01-23	15.9100	16.1452	15.8950	16.1000	+0.940%	1,241,827	+91.553%
2025-01-22	16.1900	16.2300	15.9500	15.9500	-0.932%	1,037,264	+93.354%
2025-01-21	16.1200	16.1600	15.9400	16.1000	+1.641%	2,082,793	+91.553%
2025-01-17	15.8700	16.0100	15.8050	15.8400	+3.665%	1,135,969	+94.697%
2025-01-16	15.0700	15.3550	15.0300	15.2800	+1.663%	1,549,711	+101.832%
2025-01-15	15.0800	15.1100	14.8800	15.0300	+1.967%	942,074	+105.190%
2025-01-14	14.5900	14.7400	14.5400	14.7400	+1.376%	1,243,627	+109.227%
2025-01-13	14.5100	14.5700	14.3900	14.5400	-0.683%	1,128,631	+112.105%
2025-01-10	14.9700	15.0000	14.6317	14.6400	-3.557%	1,120,946	+110.656%
2025-01-08	15.1800	15.2300	15.0450	15.1800	-3.497%	1,193,899	+103.162%
2025-01-07	16.0600	16.0900	15.7000	15.7300	-0.127%	1,069,997	+96.058%
2025-01-06	15.7400	15.9950	15.7200	15.7500	+1.482%	1,342,660	+95.810%
2025-01-03	15.7100	15.7250	15.4700	15.5200	-1.146%	800,292	+98.711%
2025-01-02	15.8700	15.9300	15.6600	15.7000	-1.506%	595,273	+96.433%
2024-12-31	15.8900	16.0500	15.8900	15.9400	+0.568%	666,935	+93.476%
2024-12-30	15.8400	15.9400	15.7450	15.8500	-0.689%	566,684	+94.574%
2024-12-27	15.8900	16.0350	15.8700	15.9600	-1.115%	878,240	+93.233%
2024-12-26	15.9300	16.2695	15.9300	16.1400	+0.749%	802,512	+91.078%
2024-12-24	15.9200	16.0300	15.8699	16.0200	+0.313%	319,915	+92.509%
2024-12-23	15.7000	15.9750	15.7000	15.9700	+1.397%	763,489	+93.112%
2024-12-20	15.5800	15.9100	15.5700	15.7500	+0.575%	869,133	+95.810%
2024-12-19	15.8200	15.8200	15.6400	15.6600	+0.385%	934,634	+96.935%
2024-12-18	16.0700	16.1600	15.5400	15.6000	-3.286%	869,115	+97.692%
2024-12-17	16.1000	16.2300	16.0700	16.1300	+0.062%	680,722	+91.197%
2024-12-16	16.1500	16.2750	16.0500	16.1200	-1.647%	1,325,771	+91.315%
2024-12-13	16.5200	16.5400	16.3000	16.3900	-1.915%	546,782	+88.164%
2024-12-12	16.7600	16.8800	16.6900	16.7100	-2.395%	659,642	+84.560%
2024-12-11	17.2700	17.2700	17.0300	17.1200	+0.411%	524,418	+80.140%
2024-12-10	17.0900	17.1200	17.0100	17.0500	-1.274%	831,511	+80.880%
2024-12-09	17.3700	17.5200	17.2550	17.2700	+2.614%	1,128,711	+78.576%
2024-12-06	17.0400	17.0400	16.7500	16.8300	+0.778%	747,305	+83.244%
2024-12-05	16.7100	16.7900	16.6233	16.7000	+1.705%	813,341	+84.671%
2024-12-04	16.3900	16.5050	16.3100	16.4200	+0.984%	555,686	+87.820%
2024-12-03	16.4100	16.4200	16.2400	16.2600	-1.871%	906,645	+89.668%
2024-12-02	16.4000	16.6400	16.2300	16.5700	+1.346%	1,068,307	+86.119%
2024-11-29	16.1700	16.3750	16.0300	16.3500	+0.122%	491,690	+88.624%
2024-11-27	16.2600	16.4200	16.2500	16.3300	+1.429%	571,701	+88.855%
2024-11-26	16.4200	16.4300	16.0000	16.1000	-1.649%	1,289,474	+91.553%
2024-11-25	16.3200	16.4900	16.3100	16.3700	+2.762%	1,164,341	+88.393%
2024-11-22	15.8300	15.9955	15.8100	15.9300	-0.809%	1,055,696	+93.597%
2024-11-21	15.9600	16.0750	15.9200	16.0600	+0.187%	1,069,358	+92.030%
2024-11-20	16.0400	16.1300	15.9650	16.0300	+1.199%	1,322,890	+92.389%
2024-11-19	15.8600	15.8900	15.7000	15.8400	-2.101%	1,135,127	+94.697%
2024-11-18	16.0400	16.2100	16.0400	16.1800	+0.310%	994,622	+90.606%
2024-11-15	16.2700	16.2950	16.0300	16.1300	+1.767%	1,430,748	+91.197%
2024-11-14	15.9100	15.9900	15.8200	15.8500	+2.126%	1,191,320	+94.574%
2024-11-13	15.2200	15.5300	15.1050	15.5200	-0.257%	1,581,321	+98.711%
2024-11-12	15.8000	15.8100	15.3900	15.5600	-5.064%	1,658,018	+98.201%
2024-11-11	16.6000	16.6300	16.3400	16.3900	-0.727%	904,141	+88.164%
2024-11-08	16.8100	16.8300	16.4300	16.5100	-5.495%	880,228	+86.796%
2024-11-07	17.5000	17.6000	17.3407	17.4700	+1.866%	1,108,222	+76.531%
2024-11-06	17.0800	17.1800	16.9900	17.1500	+1.479%	875,387	+79.825%
2024-11-05	16.8700	16.9200	16.7750	16.9000	+1.198%	901,364	+82.485%
2024-11-04	16.8700	17.0200	16.6900	16.7000	+0.785%	1,191,155	+84.671%
2024-11-01	16.6900	16.7050	16.5300	16.5700	-0.060%	1,793,392	+86.119%
2024-10-31	16.7200	16.7600	16.4450	16.5800	-0.301%	2,123,436	+86.007%
2024-10-30	16.7600	16.9550	16.6250	16.6300	-1.071%	1,348,455	+85.448%
2024-10-29	17.0700	17.0700	16.7800	16.8100	-0.533%	1,448,024	+83.462%
2024-10-28	16.7400	16.9700	16.7050	16.9000	+1.502%	2,764,701	+82.485%
2024-10-25	16.8600	16.8800	16.6050	16.6500	-2.001%	1,404,622	+85.225%
2024-10-24	17.1300	17.1400	16.8600	16.9900	+0.236%	1,443,334	+81.519%
2024-10-23	16.9900	17.0400	16.8150	16.9500	-0.935%	1,055,064	+81.947%
2024-10-22	17.0500	17.1399	16.9900	17.1100	+0.058%	932,078	+80.245%
2024-10-21	17.2400	17.3000	17.0350	17.1000	-3.061%	930,605	+80.351%
2024-10-18	17.7600	17.7600	17.5800	17.6400	+3.158%	1,036,795	+74.830%
2024-10-17	17.2300	17.2500	16.9600	17.1000	-1.213%	2,407,588	+80.351%
2024-10-16	17.4000	17.4350	17.2600	17.3100	+0.874%	735,117	+78.163%
2024-10-15	17.5500	17.5800	17.1400	17.1600	-4.027%	624,963	+79.720%
2024-10-14	17.5700	17.9150	17.5200	17.8800	+0.846%	860,671	+72.483%
2024-10-11	17.5800	17.7800	17.5500	17.7300	-1.226%	867,808	+73.942%
2024-10-10	18.0600	18.0900	17.8900	17.9500	-1.374%	741,285	+71.811%
2024-10-09	18.0800	18.2200	18.0550	18.2000	+0.943%	867,416	+69.451%
2024-10-08	18.1400	18.1800	17.9650	18.0300	-3.789%	845,304	+71.048%
2024-10-07	18.8200	18.8500	18.6400	18.7400	0.000%	940,265	+64.568%
2024-10-04	18.6900	18.7700	18.5750	18.7400	+1.793%	788,917	+64.568%
2024-10-03	18.5300	18.5850	18.3650	18.4100	-3.054%	1,081,244	+67.518%
2024-10-02	19.1000	19.2900	18.9100	18.9900	+2.760%	2,222,652	+62.401%
2024-10-01	18.5900	18.5900	18.1800	18.4800	-0.324%	2,175,242	+66.883%
2024-09-30	18.7400	18.7600	18.4650	18.5400	-0.108%	2,132,615	+66.343%
2024-09-27	18.8700	18.9400	18.5000	18.5600	+1.255%	2,872,142	+66.164%
2024-09-26	18.3600	18.4675	18.1700	18.3300	+7.887%	3,998,498	+68.249%
2024-09-25	17.4200	17.4500	16.9700	16.9900	-3.466%	3,407,209	+81.519%
2024-09-24	18.0700	18.2000	17.4850	17.6000	+2.445%	4,224,669	+75.227%
2024-09-23	16.9800	17.2400	16.9650	17.1800	+2.262%	840,771	+79.511%
2024-09-20	16.9600	16.9600	16.7200	16.8000	-3.504%	904,384	+83.571%
2024-09-19	17.4300	17.4600	17.2650	17.4100	+3.631%	828,291	+77.140%
2024-09-18	16.8700	17.0700	16.7300	16.8000	+0.901%	1,076,538	+83.571%
2024-09-17	16.7500	16.7750	16.6000	16.6500	+0.787%	1,882,192	+85.225%
2024-09-16	16.3800	16.5450	16.2700	16.5200	+0.243%	3,251,134	+86.683%
2024-09-13	16.5700	16.6350	16.4450	16.4800	+0.672%	1,632,810	+87.136%
2024-09-12	16.2000	16.4150	16.0600	16.3700	-0.607%	1,165,484	+88.393%
2024-09-11	16.3200	16.5100	16.1300	16.4700	+2.425%	1,328,049	+87.250%
2024-09-10	16.1400	16.1400	15.7703	16.0800	-1.168%	1,659,789	+91.791%
2024-09-09	16.2400	16.3800	16.2050	16.2700	-0.853%	1,523,163	+89.551%
2024-09-06	16.7100	16.7500	16.2850	16.4100	-3.357%	1,554,233	+87.934%
2024-09-05	17.0400	17.0650	16.8650	16.9800	+1.738%	915,909	+81.625%
2024-09-04	16.6900	16.8800	16.6300	16.6900	-0.714%	1,079,036	+84.781%
2024-09-03	17.0000	17.0350	16.7750	16.8100	-2.664%	935,319	+83.462%
2024-08-30	17.3600	17.3900	17.0900	17.2700	0.000%	902,326	+78.576%
2024-08-29	17.2600	17.4050	17.1821	17.2700	-0.861%	644,756	+78.576%
2024-08-28	17.4200	17.5700	17.1500	17.4200	-1.303%	696,924	+77.038%
2024-08-27	17.8200	17.8300	17.5750	17.6500	-1.342%	934,689	+74.731%
2024-08-26	18.0000	18.0100	17.8500	17.8900	-0.056%	529,035	+72.387%
2024-08-23	17.6900	17.9200	17.6500	17.9000	+2.755%	668,516	+72.291%
2024-08-22	17.5300	17.5600	17.3600	17.4200	+0.057%	608,419	+77.038%
2024-08-21	17.3700	17.4300	17.2550	17.4100	+2.774%	603,633	+77.140%
2024-08-20	17.0000	17.0300	16.9000	16.9400	-1.282%	558,348	+82.054%
2024-08-19	17.2000	17.2600	17.1100	17.1600	+0.823%	519,505	+79.720%
2024-08-16	16.9600	17.1200	16.9600	17.0200	+0.591%	526,000	+81.199%
2024-08-15	16.8900	16.9500	16.7550	16.9200	+2.112%	745,314	+82.270%
2024-08-14	16.5700	16.6300	16.4050	16.5700	-0.121%	492,431	+86.119%
2024-08-13	16.4600	16.6350	16.4100	16.5900	+2.218%	823,589	+85.895%
2024-08-12	16.3200	16.3800	16.1900	16.2300	-0.123%	927,248	+90.018%
2024-08-09	16.1900	16.2850	16.0700	16.2500	+0.185%	1,042,967	+89.785%
2024-08-08	16.0000	16.2350	15.9600	16.2200	+0.808%	1,506,762	+90.136%
2024-08-07	16.5600	16.6400	16.0800	16.0900	+0.062%	1,162,656	+91.672%
2024-08-06	16.0900	16.2650	16.0000	16.0800	-1.591%	1,420,890	+91.791%
2024-08-05	16.5100	16.5950	16.2700	16.3400	-2.506%	1,677,345	+88.739%
2024-08-02	16.7500	16.7950	16.5650	16.7600	-1.470%	1,142,827	+84.010%
2024-08-01	17.8300	17.8500	16.9300	17.0100	-6.538%	1,249,211	+81.305%
2024-07-31	18.0400	18.3687	18.0200	18.2000	+2.767%	669,787	+69.451%
2024-07-30	18.0600	18.0600	17.6000	17.7100	-2.209%	704,142	+74.139%
2024-07-29	18.1900	18.2350	18.0400	18.1100	+0.555%	1,061,786	+70.293%
2024-07-26	17.7200	18.0100	17.6900	18.0100	+1.751%	768,182	+71.238%
2024-07-25	17.6600	17.9250	17.6400	17.7000	+0.057%	586,380	+74.237%
2024-07-24	17.8700	18.0250	17.6800	17.6900	-1.558%	602,716	+74.336%
2024-07-23	18.1300	18.1300	17.8800	17.9700	-2.654%	1,031,823	+71.619%
2024-07-22	18.4900	18.5200	18.2800	18.4600	+0.874%	734,609	+67.064%
2024-07-19	18.2400	18.4200	18.1550	18.3000	-0.920%	1,475,477	+68.525%
2024-07-18	18.8400	18.8600	18.4650	18.4700	-1.703%	561,222	+66.973%
2024-07-17	18.7900	18.9600	18.7250	18.7900	+0.267%	476,653	+64.130%
2024-07-16	18.4800	18.7800	18.4300	18.7400	+0.429%	490,397	+64.568%
2024-07-15	18.7900	18.8600	18.6212	18.6600	-2.660%	573,377	+65.273%
2024-07-12	19.1400	19.2500	19.1100	19.1700	-0.828%	498,197	+60.876%
2024-07-11	19.1900	19.3699	19.1900	19.3300	+1.045%	660,930	+59.545%
2024-07-10	19.0100	19.1400	18.8700	19.1300	+3.461%	464,174	+61.213%
2024-07-09	18.4700	18.6000	18.4300	18.4900	-0.270%	465,990	+66.793%
2024-07-08	18.7400	18.7800	18.4850	18.5400	+0.980%	691,535	+66.343%
2024-07-05	18.3800	18.4100	18.0900	18.3600	-1.766%	632,640	+67.974%
2024-07-03	18.5400	18.7800	18.5100	18.6900	+2.636%	399,716	+65.008%
2024-07-02	18.0700	18.2300	18.0450	18.2100	-0.110%	848,704	+69.357%

document.getElementById("m4SvvB").onerror = function(){this.style.display='none';}; .dark-mode .BySD74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BySD74{ color: #333333; background-color: white; border: 2px solid #333333; }PUKPRUDENTIAL PLCstock NYSE ADR

PUK
PRUDENTIAL PLC
stock NYSE ADR