Dark

PUK
PRUDENTIAL PLC
stock NYSE ADR

Market Open

Jul 16, 2026 1:43:01 PM EDT

28.56USD-1.805%(-0.52)644,816

28.55Bid 28.57Ask 0.02Spread

Pre-market

Jul 16, 2026 9:05:30 AM EDT

28.54USD-1.874%(-0.55)1,678

After-hours

Jul 15, 2026 4:10:30 PM EDT

29.08USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	28.5900	28.8000	28.5500	28.5600	-1.788%	644,816	0.000%
2026-07-15	28.9200	29.1950	28.8700	29.0800	+1.714%	763,345	-1.788%
2026-07-14	28.6200	28.8400	28.5350	28.5900	+0.669%	776,561	-0.105%
2026-07-13	28.2500	28.4600	28.1600	28.4000	+0.960%	959,891	+0.563%
2026-07-10	28.1300	28.2400	27.9800	28.1300	+1.333%	480,040	+1.529%
2026-07-09	27.5600	27.8350	27.4700	27.7600	+1.462%	489,266	+2.882%
2026-07-08	27.4800	27.5300	27.1200	27.3600	-1.049%	721,379	+4.386%
2026-07-07	27.8800	27.9550	27.5650	27.6500	-1.706%	586,871	+3.291%
2026-07-06	27.7800	28.1350	27.7800	28.1300	+2.068%	673,595	+1.529%
2026-07-02	27.8300	27.9050	27.4000	27.5600	-0.469%	813,418	+3.628%
2026-07-01	27.0900	27.8300	27.0900	27.6900	+3.282%	809,417	+3.142%
2026-06-30	26.9100	26.9500	26.6450	26.8100	+0.676%	785,092	+6.527%
2026-06-29	26.7000	26.7900	26.5400	26.6300	+0.038%	782,352	+7.247%
2026-06-26	26.6400	26.8600	26.5050	26.6200	-0.113%	872,491	+7.288%
2026-06-25	26.8700	27.0200	26.6250	26.6500	+1.563%	932,044	+7.167%
2026-06-24	26.1900	26.4600	26.0200	26.2400	-1.796%	1,139,665	+8.841%
2026-06-23	26.6800	27.0700	26.6800	26.7200	-1.110%	1,210,547	+6.886%
2026-06-22	26.9000	27.0650	26.7800	27.0200	+0.859%	1,180,640	+5.699%
2026-06-18	26.7500	26.9650	26.5800	26.7900	0.000%	1,327,706	+6.607%
2026-06-17	27.1200	27.3000	26.6950	26.7900	-1.144%	1,479,179	+6.607%
2026-06-16	27.4400	27.5700	27.0500	27.1000	-0.147%	1,197,506	+5.387%
2026-06-15	27.0500	27.5000	26.9000	27.1400	+2.107%	3,037,358	+5.232%
2026-06-12	26.4000	26.5850	26.2400	26.5800	+2.074%	1,269,233	+7.449%
2026-06-11	25.7400	26.1500	25.4500	26.0400	+4.118%	1,996,209	+9.677%
2026-06-10	24.8700	25.2750	24.7650	25.0100	+0.120%	2,027,044	+14.194%
2026-06-09	25.5700	25.6250	24.6100	24.9800	-2.346%	1,705,932	+14.331%
2026-06-08	25.7700	25.8850	25.5600	25.5800	+0.353%	1,972,395	+11.650%
2026-06-05	26.3200	26.3500	25.2800	25.4900	-2.375%	2,953,403	+12.044%
2026-06-04	26.5300	27.1700	26.0950	26.1100	-8.578%	2,939,250	+9.383%
2026-06-03	28.5900	28.7200	28.4300	28.5600	-1.822%	2,709,653	0.000%
2026-06-02	28.9500	29.2600	28.9400	29.0900	+0.972%	670,648	-1.822%
2026-06-01	28.5500	28.8400	28.4200	28.8100	+0.174%	968,775	-0.868%
2026-05-29	29.2900	29.5500	28.7500	28.7600	-1.675%	1,164,345	-0.695%
2026-05-28	29.4800	29.6650	29.2300	29.2500	-2.985%	1,243,475	-2.359%
2026-05-27	30.5200	30.5700	30.0300	30.1500	-1.983%	1,582,164	-5.274%
2026-05-26	30.8500	30.9100	30.5800	30.7600	+0.952%	1,389,477	-7.152%
2026-05-22	30.6700	30.7800	30.4700	30.4700	-2.496%	500,999	-6.268%
2026-05-21	30.8300	31.4700	30.7600	31.2500	0.000%	448,321	-8.608%
2026-05-20	30.5700	31.2700	30.5250	31.2500	+3.101%	1,149,111	-8.608%
2026-05-19	30.5900	30.6500	30.2900	30.3100	-1.814%	793,509	-5.774%
2026-05-18	31.0100	31.1300	30.6300	30.8700	+0.915%	541,878	-7.483%
2026-05-15	30.7400	30.8100	30.4450	30.5900	-2.765%	576,601	-6.636%
2026-05-14	31.6700	31.8200	31.4400	31.4600	-0.348%	548,053	-9.218%
2026-05-13	31.2200	31.6600	31.1800	31.5700	+1.839%	1,089,420	-9.534%
2026-05-12	30.6700	31.0450	30.4900	31.0000	-1.022%	567,819	-7.871%
2026-05-11	31.2800	31.4600	31.2350	31.3200	+0.352%	465,068	-8.812%
2026-05-08	31.6600	31.6600	31.1400	31.2100	-1.328%	537,502	-8.491%
2026-05-07	32.4700	32.4700	31.5800	31.6300	-2.256%	684,321	-9.706%
2026-05-06	31.8900	32.5000	31.8700	32.3600	+7.011%	1,089,364	-11.743%
2026-05-05	30.0700	30.3200	29.7800	30.2400	+3.455%	1,169,640	-5.556%
2026-05-04	30.0000	30.1300	29.2050	29.2300	-3.116%	963,200	-2.292%
2026-05-01	30.2900	30.5000	30.1200	30.1700	-0.198%	546,058	-5.336%
2026-04-30	30.0000	30.3300	29.7900	30.2300	+1.138%	776,251	-5.524%
2026-04-29	30.1900	30.2200	29.8100	29.8900	-1.936%	763,453	-4.450%
2026-04-28	30.4300	30.5747	30.3550	30.4800	-0.327%	464,038	-6.299%
2026-04-27	30.7400	30.8600	30.4650	30.5800	-0.456%	517,955	-6.606%
2026-04-24	30.4900	30.9050	30.4600	30.7200	+1.152%	630,808	-7.031%
2026-04-23	30.6000	30.8350	30.0100	30.3700	-1.268%	919,217	-5.960%
2026-04-22	30.8100	30.8600	30.6500	30.7600	+0.819%	1,128,762	-7.152%
2026-04-21	30.6900	30.7950	30.4400	30.5100	-0.554%	748,896	-6.391%
2026-04-20	30.5900	30.7300	30.4000	30.6800	-0.712%	559,396	-6.910%
2026-04-17	30.7300	31.2450	30.7000	30.9000	+1.278%	724,768	-7.573%
2026-04-16	30.9400	31.0400	30.4700	30.5100	-1.070%	464,555	-6.391%
2026-04-15	30.8700	31.0200	30.7100	30.8400	-0.097%	845,089	-7.393%
2026-04-14	30.6300	30.9556	30.6100	30.8700	+0.751%	642,559	-7.483%
2026-04-13	30.0000	30.6850	29.9400	30.6400	+1.122%	1,456,545	-6.789%
2026-04-10	30.7000	30.7000	30.1600	30.3000	-0.721%	567,015	-5.743%
2026-04-09	30.2700	30.6950	30.1600	30.5200	+0.296%	517,785	-6.422%
2026-04-08	30.9600	31.0100	30.2350	30.4300	+4.391%	997,070	-6.145%
2026-04-07	28.8800	29.2300	28.6300	29.1500	-0.308%	1,033,699	-2.024%
2026-04-06	29.0300	29.2900	29.0300	29.2400	+0.689%	404,414	-2.326%
2026-04-02	28.4800	29.1700	28.2900	29.0400	-0.820%	792,217	-1.653%
2026-04-01	29.2200	29.4400	29.0700	29.2800	+2.990%	1,291,292	-2.459%
2026-03-31	27.9000	28.5200	27.7100	28.4300	+3.835%	1,969,288	+0.457%
2026-03-30	27.4650	27.7500	27.2300	27.3800	-1.440%	1,826,730	+4.310%
2026-03-27	28.2100	28.3600	27.6800	27.7800	-3.942%	1,202,550	+2.808%
2026-03-26	29.2700	29.5200	28.8800	28.9200	-2.528%	658,939	-1.245%
2026-03-25	29.6900	29.7900	29.3200	29.6700	+2.735%	1,012,062	-3.741%
2026-03-24	28.6700	29.0350	28.6300	28.8800	-0.345%	683,150	-1.108%
2026-03-23	29.0500	29.6200	28.8350	28.9800	+1.613%	1,147,216	-1.449%
2026-03-20	29.1300	29.2300	28.2700	28.5200	-1.451%	1,090,106	+0.140%
2026-03-19	28.3800	29.1450	28.3000	28.9400	+1.295%	1,179,354	-1.313%
2026-03-18	27.9500	29.0180	27.8400	28.5700	-3.284%	1,227,397	-0.035%
2026-03-17	29.6100	29.7900	29.4400	29.5400	+0.510%	610,102	-3.318%
2026-03-16	29.1000	29.5150	29.0784	29.3900	+2.619%	688,512	-2.824%
2026-03-13	29.1200	29.2400	28.5650	28.6400	-1.513%	1,075,294	-0.279%
2026-03-12	29.3100	29.4100	28.9550	29.0800	-2.482%	975,209	-1.788%
2026-03-11	29.7200	29.9600	29.4650	29.8200	+0.506%	837,706	-4.225%
2026-03-10	30.0500	30.2200	29.6200	29.6700	+1.540%	861,662	-3.741%
2026-03-09	28.5900	29.3400	28.2100	29.2200	+1.142%	1,015,023	-2.259%
2026-03-06	28.6600	28.9600	28.4800	28.8900	-2.200%	966,408	-1.142%
2026-03-05	29.7400	29.9800	29.2000	29.5400	-1.270%	1,061,526	-3.318%
2026-03-04	29.5500	30.0200	29.3800	29.9200	+1.527%	1,210,471	-4.545%
2026-03-03	28.8700	29.5750	28.4900	29.4700	-2.803%	996,708	-3.088%
2026-03-02	29.8600	30.5050	29.8100	30.3200	-1.398%	881,434	-5.805%
2026-02-27	30.9600	31.0500	30.5500	30.7500	-1.851%	713,141	-7.122%
2026-02-26	31.0600	31.3450	30.9797	31.3300	+0.546%	535,161	-8.841%
2026-02-25	30.8200	31.1850	30.7200	31.1600	+2.567%	954,334	-8.344%
2026-02-24	30.1300	30.4000	30.0400	30.3800	-0.164%	703,735	-5.991%
2026-02-23	31.3800	31.5100	30.2900	30.4300	-1.870%	687,241	-6.145%
2026-02-20	30.7800	31.1100	30.7000	31.0100	+2.107%	669,666	-7.901%
2026-02-19	30.3400	30.4000	30.0900	30.3700	-1.524%	843,140	-5.960%
2026-02-18	30.5300	30.9700	30.5200	30.8400	+1.749%	1,690,352	-7.393%
2026-02-17	30.0800	30.3150	29.8900	30.3100	+2.641%	887,376	-5.774%
2026-02-13	28.9800	29.7300	28.9100	29.5300	-0.839%	1,559,355	-3.285%
2026-02-12	30.7300	30.7800	29.4600	29.7800	-7.170%	1,766,532	-4.097%
2026-02-11	32.5700	32.5800	32.0000	32.0800	-0.896%	1,615,079	-10.973%
2026-02-10	32.7200	32.8200	32.2000	32.3700	-1.009%	589,828	-11.770%
2026-02-09	32.2500	32.7950	32.2100	32.7000	+0.215%	807,246	-12.661%
2026-02-06	32.2700	32.6950	32.2350	32.6300	+1.873%	790,746	-12.473%
2026-02-05	32.1600	32.4800	31.8000	32.0300	-4.644%	1,544,181	-10.834%
2026-02-04	33.9000	34.0298	33.2100	33.5900	+0.269%	1,632,446	-14.975%
2026-02-03	33.1400	33.5900	33.1000	33.5000	+0.601%	775,120	-14.746%
2026-02-02	33.0400	33.3000	32.8400	33.3000	+0.940%	728,664	-14.234%
2026-01-30	33.2400	33.3650	32.8700	32.9900	-1.845%	1,056,813	-13.428%
2026-01-29	33.8400	33.9200	33.0420	33.6100	+1.418%	1,219,304	-15.025%
2026-01-28	33.0000	33.3300	32.9200	33.1400	+1.129%	2,255,595	-13.820%
2026-01-27	32.9200	33.0600	32.5950	32.7700	+1.928%	682,705	-12.847%
2026-01-26	31.8700	32.2200	31.8500	32.1500	+1.708%	531,062	-11.166%
2026-01-23	31.5300	31.6700	31.3050	31.6100	-0.441%	654,004	-9.649%
2026-01-22	32.1100	32.2200	31.6350	31.7500	+1.115%	1,119,717	-10.047%
2026-01-21	31.6500	31.9850	31.1300	31.4000	-0.222%	1,762,539	-9.045%
2026-01-20	31.7700	31.9500	31.4500	31.4700	-1.901%	489,474	-9.247%
2026-01-16	31.9400	32.1050	31.9100	32.0800	+0.627%	472,522	-10.973%
2026-01-15	32.2200	32.3300	31.8650	31.8800	-0.778%	512,090	-10.414%
2026-01-14	32.1000	32.1450	31.8600	32.1300	+1.485%	689,987	-11.111%
2026-01-13	31.9100	32.0000	31.6000	31.6600	-0.565%	452,719	-9.792%
2026-01-12	31.5700	31.8400	31.5700	31.8400	+1.079%	410,237	-10.302%
2026-01-09	31.4200	31.5800	31.2600	31.5000	-0.316%	549,045	-9.333%
2026-01-08	31.3700	31.6550	31.3500	31.6000	-0.126%	653,207	-9.620%
2026-01-07	31.9000	31.9300	31.6000	31.6400	-2.406%	871,376	-9.735%
2026-01-06	32.9200	32.9900	32.4050	32.4200	+0.527%	938,728	-11.906%
2026-01-05	31.6300	32.3900	31.6300	32.2500	+1.928%	704,373	-11.442%
2026-01-02	31.6400	31.6900	31.4000	31.6400	+1.671%	713,994	-9.735%
2025-12-31	31.3800	31.3800	31.0650	31.1200	-0.702%	394,124	-8.226%
2025-12-30	31.4200	31.4400	31.2500	31.3400	+0.160%	533,575	-8.870%
2025-12-29	31.2600	31.3900	31.1300	31.2900	-1.106%	755,011	-8.725%
2025-12-26	31.6300	31.6400	31.5008	31.6400	+0.127%	220,351	-9.735%
2025-12-24	31.4500	31.6200	31.4300	31.6000	+0.477%	207,912	-9.620%
2025-12-23	31.2800	31.5150	31.2800	31.4500	+0.255%	521,298	-9.189%
2025-12-22	31.1000	31.3700	31.0500	31.3700	+1.719%	603,618	-8.958%
2025-12-19	30.6900	31.0300	30.6900	30.8400	+1.082%	654,128	-7.393%
2025-12-18	30.3400	30.6300	30.3300	30.5100	+1.194%	669,983	-6.391%
2025-12-17	30.4000	30.5400	30.0750	30.1500	+0.836%	609,553	-5.274%
2025-12-16	29.7900	30.0600	29.7550	29.9000	-0.167%	754,984	-4.482%
2025-12-15	29.7600	30.0000	29.6900	29.9500	+2.921%	787,411	-4.641%
2025-12-12	29.1400	29.1400	28.7800	29.1000	-1.490%	599,627	-1.856%
2025-12-11	29.2000	29.6050	29.0635	29.5400	+1.061%	842,741	-3.318%
2025-12-10	29.1200	29.3600	28.9500	29.2300	+0.103%	876,201	-2.292%
2025-12-09	29.3600	29.5000	29.1350	29.2000	-0.103%	459,423	-2.192%
2025-12-08	29.4700	29.4810	29.2000	29.2300	+0.758%	587,731	-2.292%
2025-12-05	29.2500	29.2700	28.8450	29.0100	-1.024%	555,098	-1.551%
2025-12-04	29.4600	29.5600	29.2500	29.3100	-1.644%	914,249	-2.559%
2025-12-03	29.3950	29.8200	29.3950	29.8000	+1.637%	761,942	-4.161%
2025-12-02	29.2700	29.3650	29.1450	29.3200	+1.243%	627,716	-2.592%
2025-12-01	29.0700	29.1850	28.9000	28.9600	-0.754%	754,827	-1.381%
2025-11-28	29.0400	29.2100	28.9900	29.1800	+1.390%	387,231	-2.125%
2025-11-26	28.7100	28.8900	28.6700	28.7800	+1.840%	744,524	-0.764%
2025-11-25	27.9700	28.3800	27.9300	28.2600	+2.428%	998,799	+1.062%
2025-11-24	27.6300	27.9300	27.3950	27.5900	-0.541%	1,792,062	+3.516%
2025-11-21	27.3700	27.8550	27.2400	27.7400	+1.649%	991,493	+2.956%
2025-11-20	27.7400	27.8700	27.2800	27.2900	-0.583%	996,912	+4.654%
2025-11-19	27.5500	27.6600	27.1800	27.4500	-1.081%	1,258,333	+4.044%
2025-11-18	27.5000	27.8900	27.2200	27.7500	-0.928%	1,705,094	+2.919%
2025-11-17	28.4100	28.5300	27.9350	28.0100	-1.891%	843,946	+1.964%
2025-11-14	28.2500	28.7200	28.2200	28.5500	-0.384%	1,135,359	+0.035%
2025-11-13	28.9800	29.0600	28.6600	28.6600	-1.138%	1,297,424	-0.349%
2025-11-12	28.7300	28.9900	28.7150	28.9900	+0.416%	867,086	-1.483%
2025-11-11	28.7200	28.9300	28.6100	28.8700	+0.452%	935,086	-1.074%
2025-11-10	28.3100	28.7900	28.1900	28.7400	+0.630%	946,995	-0.626%
2025-11-07	28.1400	28.5900	28.0000	28.5600	-0.035%	774,314	0.000%
2025-11-06	28.5900	28.7400	28.3700	28.5700	+0.281%	1,008,364	-0.035%
2025-11-05	28.2700	28.5950	28.2600	28.4900	+1.569%	1,137,899	+0.246%
2025-11-04	27.9500	28.1300	27.7800	28.0500	-0.813%	1,187,667	+1.818%
2025-11-03	28.2900	28.3800	28.1500	28.2800	+1.508%	725,921	+0.990%
2025-10-31	27.5500	27.9700	27.3600	27.8600	-0.677%	880,552	+2.513%
2025-10-30	27.9500	28.2200	27.8400	28.0500	+0.863%	1,052,823	+1.818%
2025-10-29	28.0500	28.2200	27.7250	27.8100	-1.488%	1,043,942	+2.697%
2025-10-28	28.0900	28.2450	27.9300	28.2300	+1.110%	796,444	+1.169%
2025-10-27	27.9700	28.1200	27.9044	27.9200	+1.013%	2,457,724	+2.292%
2025-10-24	27.3200	27.6900	27.3200	27.6400	+1.134%	2,842,926	+3.329%
2025-10-23	27.2900	27.3700	27.1750	27.3300	+0.037%	904,713	+4.501%
2025-10-22	26.9800	27.3650	26.9800	27.3200	+1.073%	782,015	+4.539%
2025-10-21	27.0100	27.1950	26.9500	27.0300	+0.111%	489,571	+5.660%
2025-10-20	27.1900	27.2300	26.9450	27.0000	+0.746%	716,898	+5.778%
2025-10-17	26.3800	26.8083	26.2800	26.8000	-0.037%	658,919	+6.567%
2025-10-16	27.2600	27.2600	26.7600	26.8100	-2.260%	698,070	+6.527%
2025-10-15	27.3900	27.5700	27.1950	27.4300	-0.472%	708,422	+4.120%
2025-10-14	26.9800	27.6400	26.9550	27.5600	+1.697%	2,070,838	+3.628%
2025-10-13	26.9000	27.1250	26.9000	27.1000	+1.271%	708,892	+5.387%
2025-10-10	27.2200	27.2750	26.5500	26.7600	-1.291%	1,266,330	+6.726%
2025-10-09	27.5800	27.5800	27.0100	27.1100	-2.797%	690,716	+5.349%
2025-10-08	28.2000	28.2500	27.8400	27.8900	-0.215%	574,585	+2.402%
2025-10-07	28.0000	28.0000	27.8550	27.9500	-0.143%	1,154,087	+2.182%
2025-10-06	27.7900	28.0850	27.5700	27.9900	+2.303%	613,828	+2.036%
2025-10-03	27.3100	27.3750	27.1700	27.3600	-0.437%	616,756	+4.386%
2025-10-02	27.6600	27.6600	27.1349	27.4800	-2.276%	1,890,455	+3.930%
2025-10-01	28.1000	28.2100	28.0100	28.1200	+0.464%	747,708	+1.565%
2025-09-30	28.1400	28.1700	27.8300	27.9900	-0.568%	921,473	+2.036%
2025-09-29	28.2800	28.3200	28.0900	28.1500	+1.478%	620,634	+1.456%
2025-09-26	27.6300	27.8500	27.6100	27.7400	+0.799%	902,097	+2.956%
2025-09-25	27.3400	27.5600	27.2700	27.5200	-0.757%	1,235,113	+3.779%
2025-09-24	27.7000	27.8950	27.6300	27.7300	+0.544%	684,146	+2.993%
2025-09-23	27.8400	28.0800	27.5600	27.5800	-0.898%	684,269	+3.553%
2025-09-22	27.7100	27.8850	27.6300	27.8300	+0.980%	798,566	+2.623%
2025-09-19	27.4600	27.6850	27.4500	27.5600	-1.991%	792,642	+3.628%
2025-09-18	28.0900	28.1550	27.9300	28.1200	+1.078%	1,128,634	+1.565%
2025-09-17	27.7100	28.0400	27.6850	27.8200	+2.733%	1,387,171	+2.660%
2025-09-16	27.5700	27.6000	26.9550	27.0800	-3.630%	1,506,410	+5.465%
2025-09-15	28.1000	28.2400	27.9800	28.1000	+0.898%	711,901	+1.637%
2025-09-12	27.6300	27.9000	27.6300	27.8500	-0.678%	667,207	+2.549%
2025-09-11	27.8500	28.0850	27.8350	28.0400	+0.863%	557,746	+1.854%
2025-09-10	27.5300	27.9000	27.5000	27.8000	+4.042%	917,561	+2.734%
2025-09-09	26.9000	27.0100	26.6700	26.7200	-0.187%	755,140	+6.886%
2025-09-08	26.4200	26.7880	26.3550	26.7700	+1.440%	572,261	+6.687%
2025-09-05	26.6100	26.6700	26.2100	26.3900	-0.189%	894,537	+8.223%
2025-09-04	26.1600	26.4599	26.1200	26.4400	+1.303%	834,447	+8.018%
2025-09-03	25.8500	26.1800	25.8400	26.1000	-0.496%	894,990	+9.425%
2025-09-02	26.1400	26.2800	26.0150	26.2300	-1.391%	769,445	+8.883%
2025-08-29	26.5700	26.7400	26.5300	26.6000	+1.411%	1,072,084	+7.368%
2025-08-28	26.0500	26.2350	25.9600	26.2300	+1.392%	713,695	+8.883%
2025-08-27	25.9400	26.0400	25.5800	25.8700	-1.710%	895,559	+10.398%
2025-08-26	26.3900	26.4500	26.2250	26.3200	-1.644%	635,476	+8.511%
2025-08-25	27.0700	27.0700	26.7500	26.7600	-1.109%	502,117	+6.726%
2025-08-22	26.8500	27.2000	26.8050	27.0600	+0.185%	611,806	+5.543%
2025-08-21	26.8100	27.0400	26.7600	27.0100	+1.123%	752,243	+5.739%
2025-08-20	26.6600	26.8050	26.5700	26.7100	+0.565%	695,856	+6.926%
2025-08-19	26.6900	26.7250	26.5400	26.5600	+0.189%	746,244	+7.530%
2025-08-18	26.6000	26.6600	26.4250	26.5100	-0.563%	1,168,543	+7.733%
2025-08-15	26.9200	26.9600	26.6400	26.6600	-1.113%	632,147	+7.127%
2025-08-14	26.7900	26.9800	26.7850	26.9600	+0.823%	601,860	+5.935%
2025-08-13	26.5300	26.7700	26.5200	26.7400	+1.020%	693,247	+6.806%
2025-08-12	26.3800	26.6000	26.2450	26.4700	+1.808%	935,035	+7.896%
2025-08-11	26.0700	26.1150	25.9350	26.0000	+0.347%	606,015	+9.846%
2025-08-08	25.8100	25.9850	25.7000	25.9100	-0.193%	576,834	+10.228%
2025-08-07	26.0800	26.0900	25.8104	25.9600	0.000%	865,185	+10.015%
2025-08-06	25.6400	25.9650	25.6300	25.9600	+1.605%	797,430	+10.015%
2025-08-05	25.3800	25.6600	25.3250	25.5500	+0.908%	616,060	+11.781%
2025-08-04	25.2000	25.3800	25.1550	25.3200	+1.199%	796,364	+12.796%
2025-08-01	25.1100	25.1200	24.7500	25.0200	-1.959%	1,674,541	+14.149%
2025-07-31	25.4400	25.6000	25.4000	25.5200	+2.903%	2,065,455	+11.912%
2025-07-30	24.8700	24.9850	24.7200	24.8000	-1.509%	1,315,833	+15.161%
2025-07-29	25.1800	25.2200	25.0400	25.1800	+0.519%	687,822	+13.423%
2025-07-28	25.1500	25.1900	24.9900	25.0500	-0.713%	529,912	+14.012%
2025-07-25	24.8800	25.2300	24.8400	25.2300	+0.278%	543,390	+13.199%
2025-07-24	25.0500	25.3200	25.0400	25.1600	-0.277%	570,415	+13.514%
2025-07-23	24.9500	25.2700	24.9300	25.2300	+1.285%	796,352	+13.199%
2025-07-22	24.6600	24.9500	24.5600	24.9100	+0.687%	706,937	+14.653%
2025-07-21	24.8300	24.9400	24.7350	24.7400	+0.365%	723,334	+15.441%
2025-07-18	24.7400	24.7650	24.6100	24.6500	-0.202%	611,923	+15.862%
2025-07-17	24.4100	24.7200	24.4000	24.7000	-0.283%	754,111	+15.628%
2025-07-16	24.6100	24.7700	24.4750	24.7700	+0.121%	926,534	+15.301%
2025-07-15	24.9600	24.9800	24.6950	24.7400	-1.552%	930,622	+15.441%
2025-07-14	24.8600	25.1300	24.8550	25.1300	+1.700%	955,369	+13.649%
2025-07-11	24.7900	24.8100	24.6250	24.7100	-1.278%	610,878	+15.581%
2025-07-10	24.9400	25.0650	24.8850	25.0300	+1.009%	786,612	+14.103%
2025-07-09	24.9100	24.9500	24.6850	24.7800	-1.354%	1,123,739	+15.254%
2025-07-08	24.7800	25.1900	24.7250	25.1200	+3.502%	1,848,448	+13.694%
2025-07-07	24.5300	24.5600	24.2400	24.2700	-2.452%	1,324,649	+17.676%
2025-07-03	24.8900	24.9150	24.8050	24.8800	+0.525%	626,557	+14.791%
2025-07-02	24.6700	24.7500	24.4700	24.7500	-0.202%	985,553	+15.394%
2025-07-01	24.9000	24.9650	24.7501	24.8000	-0.879%	913,454	+15.161%
2025-06-30	24.8500	25.0400	24.8100	25.0200	-0.714%	1,167,305	+14.149%
2025-06-27	25.2200	25.2600	24.9700	25.2000	-1.138%	1,120,898	+13.333%
2025-06-26	25.4900	25.5800	25.4000	25.4900	+1.635%	1,167,865	+12.044%
2025-06-25	24.8600	25.1252	24.7800	25.0800	+0.926%	1,208,838	+13.876%
2025-06-24	24.7800	24.8900	24.7100	24.8500	+2.011%	1,054,580	+14.930%
2025-06-23	23.8900	24.3700	23.8800	24.3600	+1.585%	958,598	+17.241%
2025-06-20	24.2600	24.2900	23.9700	23.9800	+0.209%	1,183,764	+19.099%
2025-06-18	24.0600	24.1300	23.8800	23.9300	-0.993%	1,303,578	+19.348%
2025-06-17	24.2900	24.3200	24.0750	24.1700	-1.347%	1,761,199	+18.163%
2025-06-16	24.5300	24.6400	24.4350	24.5000	+2.254%	1,040,547	+16.571%
2025-06-13	23.9600	24.1600	23.8950	23.9600	-1.440%	1,021,677	+19.199%
2025-06-12	24.1200	24.3300	24.0800	24.3100	0.000%	1,028,254	+17.483%
2025-06-11	24.1900	24.3800	24.0500	24.3100	+2.186%	1,273,183	+17.483%
2025-06-10	23.9900	23.9900	23.5200	23.7900	-0.293%	2,418,764	+20.050%
2025-06-09	23.8400	24.0000	23.7980	23.8600	+0.548%	691,987	+19.698%
2025-06-06	23.7500	23.7700	23.6300	23.7300	+1.108%	582,197	+20.354%
2025-06-05	23.5400	23.6383	23.4050	23.4700	+1.295%	746,339	+21.687%
2025-06-04	23.1700	23.3250	23.1450	23.1700	0.000%	476,986	+23.263%
2025-06-03	23.0100	23.2200	22.9150	23.1700	+0.477%	529,431	+23.263%
2025-06-02	22.8500	23.0600	22.7100	23.0600	+0.963%	534,996	+23.851%
2025-05-30	22.9500	22.9500	22.6050	22.8400	-0.175%	695,560	+25.044%
2025-05-29	22.9100	22.9100	22.7000	22.8800	+1.779%	746,283	+24.825%
2025-05-28	22.4500	22.5600	22.4150	22.4800	-0.969%	576,914	+27.046%
2025-05-27	22.6200	22.7550	22.6000	22.7000	+1.159%	482,056	+25.815%
2025-05-23	22.1400	22.4750	22.1400	22.4400	-0.708%	939,567	+27.273%
2025-05-22	22.7400	22.9000	22.5600	22.6000	-0.616%	1,549,056	+26.372%
2025-05-21	22.9600	23.0450	22.7300	22.7400	-1.686%	618,426	+25.594%
2025-05-20	23.0500	23.2000	23.0500	23.1300	-0.602%	509,244	+23.476%
2025-05-19	22.9400	23.2750	22.9400	23.2700	+0.562%	428,051	+22.733%
2025-05-16	23.0600	23.1800	22.9950	23.1400	-0.601%	419,991	+23.423%
2025-05-15	23.0700	23.3000	23.0200	23.2800	+1.305%	483,221	+22.680%
2025-05-14	23.2400	23.2650	22.9517	22.9800	-0.476%	912,574	+24.282%
2025-05-13	23.3500	23.3500	22.9950	23.0900	+0.786%	1,190,748	+23.690%
2025-05-12	22.9000	23.0100	22.7000	22.9100	+3.198%	1,346,423	+24.662%
2025-05-09	22.1800	22.2350	22.0950	22.2000	+1.463%	636,636	+28.649%
2025-05-08	22.2500	22.2500	21.8600	21.8800	-0.726%	838,558	+30.530%
2025-05-07	22.1000	22.2400	21.9650	22.0400	+1.614%	731,989	+29.583%
2025-05-06	21.7800	21.8800	21.6900	21.6900	-0.413%	492,169	+31.674%
2025-05-05	21.8200	21.9500	21.6600	21.7800	-0.229%	463,295	+31.129%
2025-05-02	21.8500	21.9350	21.6950	21.8300	+2.923%	1,083,963	+30.829%
2025-05-01	21.6300	21.6900	21.2000	21.2100	-0.188%	1,131,144	+34.653%
2025-04-30	20.7300	21.2950	20.6900	21.2500	-2.029%	666,558	+34.400%
2025-04-29	21.4800	21.7000	21.4550	21.6900	+0.185%	417,360	+31.674%
2025-04-28	21.4500	21.6900	21.4450	21.6500	+1.027%	530,812	+31.917%
2025-04-25	21.4300	21.5100	21.3050	21.4300	-1.290%	739,769	+33.271%
2025-04-24	21.4800	21.7250	21.4600	21.7100	+2.261%	655,323	+31.552%
2025-04-23	21.2300	21.4800	21.1200	21.2300	+1.192%	862,848	+34.527%
2025-04-22	20.9300	21.0800	20.8300	20.9800	+2.391%	928,962	+36.130%
2025-04-21	20.7100	20.8150	20.2600	20.4900	-1.205%	532,059	+39.385%
2025-04-17	20.9300	21.0950	20.7400	20.7400	+2.572%	1,426,903	+37.705%
2025-04-16	20.3900	20.5950	20.1150	20.2200	+0.049%	891,303	+41.246%
2025-04-15	20.2100	20.3100	20.1200	20.2100	+0.447%	825,469	+41.316%
2025-04-14	19.9700	20.2650	19.8130	20.1200	+2.968%	1,182,919	+41.948%
2025-04-11	19.2500	19.6000	19.1100	19.5400	+2.143%	2,378,727	+46.162%
2025-04-10	19.0700	19.2600	18.5300	19.1300	-2.696%	2,062,048	+49.294%
2025-04-09	18.0000	19.8700	17.8750	19.6600	+9.040%	2,179,069	+45.270%
2025-04-08	18.7200	18.9300	17.7850	18.0300	-3.012%	2,025,702	+58.403%
2025-04-07	18.2500	19.2900	18.1300	18.5900	-3.328%	1,955,235	+53.631%
2025-04-04	19.5100	19.6800	18.9900	19.2300	-8.078%	1,790,267	+48.518%
2025-04-03	20.7900	21.1950	20.7200	20.9200	-4.212%	1,320,301	+36.520%
2025-04-02	21.5400	21.8550	21.5200	21.8400	+1.252%	615,872	+30.769%
2025-04-01	21.3200	21.5800	21.0950	21.5700	+0.326%	923,427	+32.406%
2025-03-31	21.4200	21.5800	21.2700	21.5000	+0.327%	901,736	+32.837%
2025-03-28	21.7400	21.7800	21.3450	21.4300	-2.235%	1,002,262	+33.271%
2025-03-27	21.6900	22.0100	21.6500	21.9200	+2.287%	1,095,534	+30.292%
2025-03-26	21.6400	21.7300	21.3850	21.4300	-0.093%	1,064,464	+33.271%
2025-03-25	21.4900	21.5300	21.3750	21.4500	+0.941%	860,438	+33.147%
2025-03-24	21.1600	21.2600	21.0950	21.2500	+2.806%	1,024,371	+34.400%
2025-03-21	20.4900	20.7850	20.4900	20.6700	-0.193%	1,198,148	+38.171%
2025-03-20	20.2400	20.7700	20.2100	20.7100	+3.498%	1,134,819	+37.904%
2025-03-19	20.0000	20.1900	19.9000	20.0100	-0.990%	1,156,681	+42.729%
2025-03-18	20.2900	20.3000	20.1550	20.2100	+0.050%	700,296	+41.316%
2025-03-17	19.8900	20.2500	19.8900	20.2000	+2.642%	616,714	+41.386%
2025-03-14	19.5700	19.7500	19.4450	19.6800	+2.607%	800,086	+45.122%
2025-03-13	19.3300	19.4200	19.1100	19.1800	-1.032%	625,167	+48.905%
2025-03-12	19.4500	19.5250	19.1800	19.3800	+1.466%	966,146	+47.368%
2025-03-11	19.0500	19.2400	18.8500	19.1000	-0.209%	991,971	+49.529%
2025-03-10	19.1800	19.2750	18.8450	19.1400	-2.546%	768,061	+49.216%
2025-03-07	19.3900	19.6900	19.3200	19.6400	+2.185%	913,421	+45.418%
2025-03-06	19.5800	19.6600	19.2150	19.2200	-1.989%	943,323	+48.595%
2025-03-05	19.1700	19.6900	19.1100	19.6100	+5.828%	1,024,884	+45.640%
2025-03-04	18.4700	18.8300	18.1600	18.5300	-0.323%	1,701,627	+54.128%
2025-03-03	18.7300	18.9400	18.4700	18.5900	+1.088%	1,160,490	+53.631%
2025-02-28	18.3100	18.4350	18.1450	18.3900	+0.437%	1,051,273	+55.302%
2025-02-27	18.2700	18.5200	18.2250	18.3100	-0.759%	793,049	+55.980%
2025-02-26	18.3100	18.6050	18.2550	18.4500	+2.046%	749,266	+54.797%
2025-02-25	18.1500	18.1900	17.9400	18.0800	+1.062%	770,008	+57.965%
2025-02-24	17.9700	18.0300	17.7600	17.8900	-0.556%	678,858	+59.642%
2025-02-21	18.1700	18.2200	17.9100	17.9900	-0.991%	673,484	+58.755%
2025-02-20	17.9900	18.1700	17.9600	18.1700	+1.395%	589,698	+57.182%
2025-02-19	17.8900	17.9300	17.7100	17.9200	-2.609%	808,828	+59.375%
2025-02-18	18.3600	18.4600	18.2900	18.4000	+0.492%	640,784	+55.217%
2025-02-14	18.2600	18.4350	18.1250	18.3100	-0.055%	781,449	+55.980%
2025-02-13	18.0300	18.3650	17.9950	18.3200	+0.826%	1,069,917	+55.895%
2025-02-12	18.2000	18.2600	17.9116	18.1700	+6.569%	1,477,975	+57.182%
2025-02-11	16.9700	17.0750	16.9100	17.0500	+0.353%	591,314	+67.507%
2025-02-10	16.7800	17.0000	16.7450	16.9900	+2.288%	761,207	+68.099%
2025-02-07	16.6300	16.6850	16.4450	16.6100	-1.190%	1,553,814	+71.945%
2025-02-06	16.8000	16.9200	16.7200	16.8100	+2.126%	805,965	+69.899%
2025-02-05	16.5300	16.5300	16.3450	16.4600	-1.082%	754,045	+73.512%
2025-02-04	16.5700	16.7000	16.5002	16.6400	+1.711%	937,576	+71.635%
2025-02-03	16.3100	16.5800	16.2350	16.3600	-1.624%	1,164,657	+74.572%
2025-01-31	16.8600	16.9100	16.6000	16.6300	-3.201%	739,083	+71.738%
2025-01-30	17.1700	17.2800	17.0250	17.1800	+3.307%	989,516	+66.240%
2025-01-29	16.5300	16.6950	16.5050	16.6300	+1.526%	915,353	+71.738%
2025-01-28	16.4700	16.4900	16.2300	16.3800	-0.667%	756,572	+74.359%
2025-01-27	16.5400	16.6000	16.4200	16.4900	+1.228%	1,658,169	+73.196%
2025-01-24	16.4700	16.5200	16.2750	16.2900	+1.180%	1,063,230	+75.322%

document.getElementById("lC0nkg").onerror = function(){this.style.display='none';}; .dark-mode .jxTVyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxTVyV{ color: #333333; background-color: white; border: 2px solid #333333; }PUKPRUDENTIAL PLCstock NYSE ADR

PUK
PRUDENTIAL PLC
stock NYSE ADR