Dark

PUK
PRUDENTIAL PLC
stock NYSE ADR

At Close

May 16, 2025 3:59:30 PM EDT

23.15USD-0.558%(-0.13)419,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:27:30 AM EDT

23.14USD-0.601%(-0.14)0

After-hours

May 16, 2025 4:06:30 PM EDT

23.20USD+0.216%(+0.05)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	23.06	23.1800	22.9950	23.14	-0.601%	419,991	0.000%
2025-05-15	23.07	23.3000	23.0200	23.28	+1.305%	483,221	-0.601%
2025-05-14	23.24	23.2650	22.9517	22.98	-0.476%	912,574	+0.696%
2025-05-13	23.35	23.3500	22.9950	23.09	+0.786%	1,190,748	+0.217%
2025-05-12	22.90	23.0100	22.7000	22.91	+3.198%	1,346,423	+1.004%
2025-05-09	22.18	22.2350	22.0950	22.20	+1.463%	636,636	+4.234%
2025-05-08	22.25	22.2500	21.8600	21.88	-0.726%	838,558	+5.759%
2025-05-07	22.10	22.2400	21.9650	22.04	+1.614%	731,989	+4.991%
2025-05-06	21.78	21.8800	21.6900	21.69	-0.413%	492,169	+6.685%
2025-05-05	21.82	21.9500	21.6600	21.78	-0.229%	463,295	+6.244%
2025-05-02	21.85	21.9350	21.6950	21.83	+2.923%	1,083,963	+6.001%
2025-05-01	21.63	21.6900	21.2000	21.21	-0.188%	1,131,144	+9.099%
2025-04-30	20.73	21.2950	20.6900	21.25	-2.029%	666,558	+8.894%
2025-04-29	21.48	21.7000	21.4550	21.69	+0.185%	417,360	+6.685%
2025-04-28	21.45	21.6900	21.4450	21.65	+1.027%	530,812	+6.882%
2025-04-25	21.43	21.5100	21.3050	21.43	-1.290%	739,769	+7.979%
2025-04-24	21.48	21.7250	21.4600	21.71	+2.261%	655,323	+6.587%
2025-04-23	21.23	21.4800	21.1200	21.23	+1.192%	862,848	+8.997%
2025-04-22	20.93	21.0800	20.8300	20.98	+2.391%	928,962	+10.296%
2025-04-21	20.71	20.8150	20.2600	20.49	-1.205%	532,059	+12.933%
2025-04-17	20.93	21.0950	20.7400	20.74	+2.572%	1,426,903	+11.572%
2025-04-16	20.39	20.5950	20.1150	20.22	+0.049%	891,303	+14.441%
2025-04-15	20.21	20.3100	20.1200	20.21	+0.447%	825,469	+14.498%
2025-04-14	19.97	20.2650	19.8130	20.12	+2.968%	1,182,919	+15.010%
2025-04-11	19.25	19.6000	19.1100	19.54	+2.143%	2,378,727	+18.424%
2025-04-10	19.07	19.2600	18.5300	19.13	-2.696%	2,062,048	+20.962%
2025-04-09	18.00	19.8700	17.8750	19.66	+9.040%	2,179,069	+17.701%
2025-04-08	18.72	18.9300	17.7850	18.03	-3.012%	2,025,702	+28.342%
2025-04-07	18.25	19.2900	18.1300	18.59	-3.328%	1,955,235	+24.476%
2025-04-04	19.51	19.6800	18.9900	19.23	-8.078%	1,790,267	+20.333%
2025-04-03	20.79	21.1950	20.7200	20.92	-4.212%	1,320,301	+10.612%
2025-04-02	21.54	21.8550	21.5200	21.84	+1.252%	615,872	+5.952%
2025-04-01	21.32	21.5800	21.0950	21.57	+0.326%	923,427	+7.279%
2025-03-31	21.42	21.5800	21.2700	21.50	+0.327%	901,736	+7.628%
2025-03-28	21.74	21.7800	21.3450	21.43	-2.235%	1,002,262	+7.979%
2025-03-27	21.69	22.0100	21.6500	21.92	+2.287%	1,095,534	+5.566%
2025-03-26	21.64	21.7300	21.3850	21.43	-0.093%	1,064,464	+7.979%
2025-03-25	21.49	21.5300	21.3750	21.45	+0.941%	860,438	+7.879%
2025-03-24	21.16	21.2600	21.0950	21.25	+2.806%	1,024,371	+8.894%
2025-03-21	20.49	20.7850	20.4900	20.67	-0.193%	1,198,148	+11.950%
2025-03-20	20.24	20.7700	20.2100	20.71	+3.498%	1,134,819	+11.733%
2025-03-19	20.00	20.1900	19.9000	20.01	-0.990%	1,156,681	+15.642%
2025-03-18	20.29	20.3000	20.1550	20.21	+0.050%	700,296	+14.498%
2025-03-17	19.89	20.2500	19.8900	20.20	+2.642%	616,714	+14.554%
2025-03-14	19.57	19.7500	19.4450	19.68	+2.607%	800,086	+17.581%
2025-03-13	19.33	19.4200	19.1100	19.18	-1.032%	625,167	+20.647%
2025-03-12	19.45	19.5250	19.1800	19.38	+1.466%	966,146	+19.401%
2025-03-11	19.05	19.2400	18.8500	19.10	-0.209%	991,971	+21.152%
2025-03-10	19.18	19.2750	18.8450	19.14	-2.546%	768,061	+20.899%
2025-03-07	19.39	19.6900	19.3200	19.64	+2.185%	913,421	+17.821%
2025-03-06	19.58	19.6600	19.2150	19.22	-1.989%	943,323	+20.395%
2025-03-05	19.17	19.6900	19.1100	19.61	+5.828%	1,024,884	+18.001%
2025-03-04	18.47	18.8300	18.1600	18.53	-0.323%	1,701,627	+24.879%
2025-03-03	18.73	18.9400	18.4700	18.59	+1.088%	1,160,490	+24.476%
2025-02-28	18.31	18.4350	18.1450	18.39	+0.437%	1,051,273	+25.829%
2025-02-27	18.27	18.5200	18.2250	18.31	-0.759%	793,049	+26.379%
2025-02-26	18.31	18.6050	18.2550	18.45	+2.046%	749,266	+25.420%
2025-02-25	18.15	18.1900	17.9400	18.08	+1.062%	770,008	+27.987%
2025-02-24	17.97	18.0300	17.7600	17.89	-0.556%	678,858	+29.346%
2025-02-21	18.17	18.2200	17.9100	17.99	-0.991%	673,484	+28.627%
2025-02-20	17.99	18.1700	17.9600	18.17	+1.395%	589,698	+27.353%
2025-02-19	17.89	17.9300	17.7100	17.92	-2.609%	808,828	+29.129%
2025-02-18	18.36	18.4600	18.2900	18.40	+0.492%	640,784	+25.761%
2025-02-14	18.26	18.4350	18.1250	18.31	-0.055%	781,449	+26.379%
2025-02-13	18.03	18.3650	17.9950	18.32	+0.826%	1,069,917	+26.310%
2025-02-12	18.20	18.2600	17.9116	18.17	+6.569%	1,477,975	+27.353%
2025-02-11	16.97	17.0750	16.9100	17.05	+0.353%	591,314	+35.718%
2025-02-10	16.78	17.0000	16.7450	16.99	+2.288%	761,207	+36.198%
2025-02-07	16.63	16.6850	16.4450	16.61	-1.190%	1,553,814	+39.314%
2025-02-06	16.80	16.9200	16.7200	16.81	+2.126%	805,965	+37.656%
2025-02-05	16.53	16.5300	16.3450	16.46	-1.082%	754,045	+40.583%
2025-02-04	16.57	16.7000	16.5002	16.64	+1.711%	937,576	+39.063%
2025-02-03	16.31	16.5800	16.2350	16.36	-1.624%	1,164,657	+41.443%
2025-01-31	16.86	16.9100	16.6000	16.63	-3.201%	739,083	+39.146%
2025-01-30	17.17	17.2800	17.0250	17.18	+3.307%	989,516	+34.692%
2025-01-29	16.53	16.6950	16.5050	16.63	+1.526%	915,353	+39.146%
2025-01-28	16.47	16.4900	16.2300	16.38	-0.667%	756,572	+41.270%
2025-01-27	16.54	16.6000	16.4200	16.49	+1.228%	1,658,169	+40.327%
2025-01-24	16.47	16.5200	16.2750	16.29	+1.180%	1,063,230	+42.050%
2025-01-23	15.91	16.1452	15.8950	16.10	+0.940%	1,241,827	+43.727%
2025-01-22	16.19	16.2300	15.9500	15.95	-0.932%	1,037,264	+45.078%
2025-01-21	16.12	16.1600	15.9400	16.10	+1.641%	2,082,793	+43.727%
2025-01-17	15.87	16.0100	15.8050	15.84	+3.665%	1,135,969	+46.086%
2025-01-16	15.07	15.3550	15.0300	15.28	+1.663%	1,549,711	+51.440%
2025-01-15	15.08	15.1100	14.8800	15.03	+1.967%	942,074	+53.959%
2025-01-14	14.59	14.7400	14.5400	14.74	+1.376%	1,243,627	+56.988%
2025-01-13	14.51	14.5700	14.3900	14.54	-0.683%	1,128,631	+59.147%
2025-01-10	14.97	15.0000	14.6317	14.64	-3.557%	1,120,946	+58.060%
2025-01-08	15.18	15.2300	15.0450	15.18	-3.497%	1,193,899	+52.437%
2025-01-07	16.06	16.0900	15.7000	15.73	-0.127%	1,069,997	+47.107%
2025-01-06	15.74	15.9950	15.7200	15.75	+1.482%	1,342,660	+46.921%
2025-01-03	15.71	15.7250	15.4700	15.52	-1.146%	800,292	+49.098%
2025-01-02	15.87	15.9300	15.6600	15.70	-1.506%	595,273	+47.389%
2024-12-31	15.89	16.0500	15.8900	15.94	+0.568%	666,935	+45.169%
2024-12-30	15.84	15.9400	15.7450	15.85	-0.689%	566,684	+45.994%
2024-12-27	15.89	16.0350	15.8700	15.96	-1.115%	878,240	+44.987%
2024-12-26	15.93	16.2695	15.9300	16.14	+0.749%	802,512	+43.371%
2024-12-24	15.92	16.0300	15.8699	16.02	+0.313%	319,915	+44.444%
2024-12-23	15.70	15.9750	15.7000	15.97	+1.397%	763,489	+44.897%
2024-12-20	15.58	15.9100	15.5700	15.75	+0.575%	869,133	+46.921%
2024-12-19	15.82	15.8200	15.6400	15.66	+0.385%	934,634	+47.765%
2024-12-18	16.07	16.1600	15.5400	15.60	-3.286%	869,115	+48.333%
2024-12-17	16.10	16.2300	16.0700	16.13	+0.062%	680,722	+43.459%
2024-12-16	16.15	16.2750	16.0500	16.12	-1.647%	1,325,771	+43.548%
2024-12-13	16.52	16.5400	16.3000	16.39	-1.915%	546,782	+41.184%
2024-12-12	16.76	16.8800	16.6900	16.71	-2.395%	659,642	+38.480%
2024-12-11	17.27	17.2700	17.0300	17.12	+0.411%	524,418	+35.164%
2024-12-10	17.09	17.1200	17.0100	17.05	-1.274%	831,511	+35.718%
2024-12-09	17.37	17.5200	17.2550	17.27	+2.614%	1,128,711	+33.990%
2024-12-06	17.04	17.0400	16.7500	16.83	+0.778%	747,305	+37.493%
2024-12-05	16.71	16.7900	16.6233	16.70	+1.705%	813,341	+38.563%
2024-12-04	16.39	16.5050	16.3100	16.42	+0.984%	555,686	+40.926%
2024-12-03	16.41	16.4200	16.2400	16.26	-1.871%	906,645	+42.312%
2024-12-02	16.40	16.6400	16.2300	16.57	+1.346%	1,068,307	+39.650%
2024-11-29	16.17	16.3750	16.0300	16.35	+0.122%	491,690	+41.529%
2024-11-27	16.26	16.4200	16.2500	16.33	+1.429%	571,701	+41.702%
2024-11-26	16.42	16.4300	16.0000	16.10	-1.649%	1,289,474	+43.727%
2024-11-25	16.32	16.4900	16.3100	16.37	+2.762%	1,164,341	+41.356%
2024-11-22	15.83	15.9955	15.8100	15.93	-0.809%	1,055,696	+45.261%
2024-11-21	15.96	16.0750	15.9200	16.06	+0.187%	1,069,358	+44.085%
2024-11-20	16.04	16.1300	15.9650	16.03	+1.199%	1,322,890	+44.354%
2024-11-19	15.86	15.8900	15.7000	15.84	-2.101%	1,135,127	+46.086%
2024-11-18	16.04	16.2100	16.0400	16.18	+0.310%	994,622	+43.016%
2024-11-15	16.27	16.2950	16.0300	16.13	+1.767%	1,430,748	+43.459%
2024-11-14	15.91	15.9900	15.8200	15.85	+2.126%	1,191,320	+45.994%
2024-11-13	15.22	15.5300	15.1050	15.52	-0.257%	1,581,321	+49.098%
2024-11-12	15.80	15.8100	15.3900	15.56	-5.064%	1,658,018	+48.715%
2024-11-11	16.60	16.6300	16.3400	16.39	-0.727%	904,141	+41.184%
2024-11-08	16.81	16.8300	16.4300	16.51	-5.495%	880,228	+40.157%
2024-11-07	17.50	17.6000	17.3407	17.47	+1.866%	1,108,222	+32.456%
2024-11-06	17.08	17.1800	16.9900	17.15	+1.479%	875,387	+34.927%
2024-11-05	16.87	16.9200	16.7750	16.90	+1.198%	901,364	+36.923%
2024-11-04	16.87	17.0200	16.6900	16.70	+0.785%	1,191,155	+38.563%
2024-11-01	16.69	16.7050	16.5300	16.57	-0.060%	1,793,392	+39.650%
2024-10-31	16.72	16.7600	16.4450	16.58	-0.301%	2,123,436	+39.566%
2024-10-30	16.76	16.9550	16.6250	16.63	-1.071%	1,348,455	+39.146%
2024-10-29	17.07	17.0700	16.7800	16.81	-0.533%	1,448,024	+37.656%
2024-10-28	16.74	16.9700	16.7050	16.90	+1.502%	2,764,701	+36.923%
2024-10-25	16.86	16.8800	16.6050	16.65	-2.001%	1,404,622	+38.979%
2024-10-24	17.13	17.1400	16.8600	16.99	+0.236%	1,443,334	+36.198%
2024-10-23	16.99	17.0400	16.8150	16.95	-0.935%	1,055,064	+36.519%
2024-10-22	17.05	17.1399	16.9900	17.11	+0.058%	932,078	+35.243%
2024-10-21	17.24	17.3000	17.0350	17.10	-3.061%	930,605	+35.322%
2024-10-18	17.76	17.7600	17.5800	17.64	+3.158%	1,036,795	+31.179%
2024-10-17	17.23	17.2500	16.9600	17.10	-1.213%	2,407,588	+35.322%
2024-10-16	17.40	17.4350	17.2600	17.31	+0.874%	735,117	+33.680%
2024-10-15	17.55	17.5800	17.1400	17.16	-4.027%	624,963	+34.848%
2024-10-14	17.57	17.9150	17.5200	17.88	+0.846%	860,671	+29.418%
2024-10-11	17.58	17.7800	17.5500	17.73	-1.226%	867,808	+30.513%
2024-10-10	18.06	18.0900	17.8900	17.95	-1.374%	741,285	+28.914%
2024-10-09	18.08	18.2200	18.0550	18.20	+0.943%	867,416	+27.143%
2024-10-08	18.14	18.1800	17.9650	18.03	-3.789%	845,304	+28.342%
2024-10-07	18.82	18.8500	18.6400	18.74	0.000%	940,265	+23.479%
2024-10-04	18.69	18.7700	18.5750	18.74	+1.793%	788,917	+23.479%
2024-10-03	18.53	18.5850	18.3650	18.41	-3.054%	1,081,244	+25.693%
2024-10-02	19.10	19.2900	18.9100	18.99	+2.760%	2,222,652	+21.854%
2024-10-01	18.59	18.5900	18.1800	18.48	-0.324%	2,175,242	+25.216%
2024-09-30	18.74	18.7600	18.4650	18.54	-0.108%	2,132,615	+24.811%
2024-09-27	18.87	18.9400	18.5000	18.56	+1.255%	2,872,142	+24.677%
2024-09-26	18.36	18.4675	18.1700	18.33	+7.887%	3,998,498	+26.241%
2024-09-25	17.42	17.4500	16.9700	16.99	-3.466%	3,407,209	+36.198%
2024-09-24	18.07	18.2000	17.4850	17.60	+2.445%	4,224,669	+31.477%
2024-09-23	16.98	17.2400	16.9650	17.18	+2.262%	840,771	+34.692%
2024-09-20	16.96	16.9600	16.7200	16.80	-3.504%	904,384	+37.738%
2024-09-19	17.43	17.4600	17.2650	17.41	+3.631%	828,291	+32.912%
2024-09-18	16.87	17.0700	16.7300	16.80	+0.901%	1,076,538	+37.738%
2024-09-17	16.75	16.7750	16.6000	16.65	+0.787%	1,882,192	+38.979%
2024-09-16	16.38	16.5450	16.2700	16.52	+0.243%	3,251,134	+40.073%
2024-09-13	16.57	16.6350	16.4450	16.48	+0.672%	1,632,810	+40.413%
2024-09-12	16.20	16.4150	16.0600	16.37	-0.607%	1,165,484	+41.356%
2024-09-11	16.32	16.5100	16.1300	16.47	+2.425%	1,328,049	+40.498%
2024-09-10	16.14	16.1400	15.7703	16.08	-1.168%	1,659,789	+43.905%
2024-09-09	16.24	16.3800	16.2050	16.27	-0.853%	1,523,163	+42.225%
2024-09-06	16.71	16.7500	16.2850	16.41	-3.357%	1,554,233	+41.012%
2024-09-05	17.04	17.0650	16.8650	16.98	+1.738%	915,909	+36.278%
2024-09-04	16.69	16.8800	16.6300	16.69	-0.714%	1,079,036	+38.646%
2024-09-03	17.00	17.0350	16.7750	16.81	-2.664%	935,319	+37.656%
2024-08-30	17.36	17.3900	17.0900	17.27	0.000%	902,326	+33.990%
2024-08-29	17.26	17.4050	17.1821	17.27	-0.861%	644,756	+33.990%
2024-08-28	17.42	17.5700	17.1500	17.42	-1.303%	696,924	+32.836%
2024-08-27	17.82	17.8300	17.5750	17.65	-1.342%	934,689	+31.105%
2024-08-26	18.00	18.0100	17.8500	17.89	-0.056%	529,035	+29.346%
2024-08-23	17.69	17.9200	17.6500	17.90	+2.755%	668,516	+29.274%
2024-08-22	17.53	17.5600	17.3600	17.42	+0.057%	608,419	+32.836%
2024-08-21	17.37	17.4300	17.2550	17.41	+2.774%	603,633	+32.912%
2024-08-20	17.00	17.0300	16.9000	16.94	-1.282%	558,348	+36.600%
2024-08-19	17.20	17.2600	17.1100	17.16	+0.823%	519,505	+34.848%
2024-08-16	16.96	17.1200	16.9600	17.02	+0.591%	526,000	+35.958%
2024-08-15	16.89	16.9500	16.7550	16.92	+2.112%	745,314	+36.761%
2024-08-14	16.57	16.6300	16.4050	16.57	-0.121%	492,431	+39.650%
2024-08-13	16.46	16.6350	16.4100	16.59	+2.218%	823,589	+39.482%
2024-08-12	16.32	16.3800	16.1900	16.23	-0.123%	927,248	+42.575%
2024-08-09	16.19	16.2850	16.0700	16.25	+0.185%	1,042,967	+42.400%
2024-08-08	16.00	16.2350	15.9600	16.22	+0.808%	1,506,762	+42.663%
2024-08-07	16.56	16.6400	16.0800	16.09	+0.062%	1,162,656	+43.816%
2024-08-06	16.09	16.2650	16.0000	16.08	-1.591%	1,420,890	+43.905%
2024-08-05	16.51	16.5950	16.2700	16.34	-2.506%	1,677,345	+41.616%
2024-08-02	16.75	16.7950	16.5650	16.76	-1.470%	1,142,827	+38.067%
2024-08-01	17.83	17.8500	16.9300	17.01	-6.538%	1,249,211	+36.038%
2024-07-31	18.04	18.3687	18.0200	18.20	+2.767%	669,787	+27.143%
2024-07-30	18.06	18.0600	17.6000	17.71	-2.209%	704,142	+30.661%
2024-07-29	18.19	18.2350	18.0400	18.11	+0.555%	1,061,786	+27.775%
2024-07-26	17.72	18.0100	17.6900	18.01	+1.751%	768,182	+28.484%
2024-07-25	17.66	17.9250	17.6400	17.70	+0.057%	586,380	+30.734%
2024-07-24	17.87	18.0250	17.6800	17.69	-1.558%	602,716	+30.808%
2024-07-23	18.13	18.1300	17.8800	17.97	-2.654%	1,031,823	+28.770%
2024-07-22	18.49	18.5200	18.2800	18.46	+0.874%	734,609	+25.352%
2024-07-19	18.24	18.4200	18.1550	18.30	-0.920%	1,475,477	+26.448%
2024-07-18	18.84	18.8600	18.4650	18.47	-1.703%	561,222	+25.284%
2024-07-17	18.79	18.9600	18.7250	18.79	+0.267%	476,653	+23.151%
2024-07-16	18.48	18.7800	18.4300	18.74	+0.429%	490,397	+23.479%
2024-07-15	18.79	18.8600	18.6212	18.66	-2.660%	573,377	+24.009%
2024-07-12	19.14	19.2500	19.1100	19.17	-0.828%	498,197	+20.709%
2024-07-11	19.19	19.3699	19.1900	19.33	+1.045%	660,930	+19.710%
2024-07-10	19.01	19.1400	18.8700	19.13	+3.461%	464,174	+20.962%
2024-07-09	18.47	18.6000	18.4300	18.49	-0.270%	465,990	+25.149%
2024-07-08	18.74	18.7800	18.4850	18.54	+0.980%	691,535	+24.811%
2024-07-05	18.38	18.4100	18.0900	18.36	-1.766%	632,640	+26.035%
2024-07-03	18.54	18.7800	18.5100	18.69	+2.636%	399,716	+23.810%
2024-07-02	18.07	18.2300	18.0450	18.21	-0.110%	848,704	+27.073%
2024-07-01	18.46	18.5500	18.1501	18.23	-0.491%	788,440	+26.934%
2024-06-28	18.36	18.4400	18.2100	18.32	-0.758%	777,072	+26.310%
2024-06-27	18.76	18.7600	18.3800	18.46	-2.944%	644,462	+25.352%
2024-06-26	19.00	19.1000	18.9300	19.02	-0.262%	686,033	+21.661%
2024-06-25	19.04	19.1200	18.8900	19.07	-1.549%	1,052,671	+21.342%
2024-06-24	19.27	19.4800	19.2100	19.37	+7.551%	1,193,261	+19.463%
2024-06-21	17.82	18.0650	17.7750	18.01	-0.607%	622,659	+28.484%
2024-06-20	17.99	18.1800	17.9450	18.12	+1.286%	591,628	+27.704%
2024-06-18	18.01	18.0800	17.8000	17.89	-0.721%	1,258,400	+29.346%
2024-06-17	17.83	18.0650	17.7500	18.02	+0.502%	721,296	+28.413%
2024-06-14	17.88	17.9700	17.7750	17.93	-1.429%	482,379	+29.057%
2024-06-13	18.35	18.3800	18.1100	18.19	-1.941%	572,914	+27.213%
2024-06-12	18.75	18.8000	18.4700	18.55	+2.204%	590,088	+24.744%
2024-06-11	18.27	18.3000	18.0800	18.15	-2.156%	577,102	+27.493%
2024-06-10	18.52	18.5650	18.4500	18.55	-0.161%	692,913	+24.744%
2024-06-07	19.03	19.0600	18.5800	18.58	-5.493%	860,538	+24.543%
2024-06-06	19.60	19.7150	19.5600	19.66	+1.132%	377,300	+17.701%
2024-06-05	19.43	19.4400	19.2500	19.44	+0.361%	374,139	+19.033%
2024-06-04	19.33	19.4500	19.2450	19.37	-1.274%	587,937	+19.463%
2024-06-03	19.59	19.6800	19.3550	19.62	+1.658%	775,781	+17.941%
2024-05-31	19.41	19.4300	19.0500	19.30	+0.416%	1,131,708	+19.896%
2024-05-30	19.19	19.3500	19.1579	19.22	-0.052%	739,190	+20.395%
2024-05-29	19.16	19.2750	19.0800	19.23	-1.788%	631,419	+20.333%
2024-05-28	19.76	19.7900	19.5341	19.58	-0.356%	509,506	+18.182%
2024-05-24	19.57	19.7300	19.5300	19.65	+0.614%	474,013	+17.761%
2024-05-23	19.89	19.9000	19.4200	19.53	-2.350%	598,413	+18.484%
2024-05-22	20.14	20.2300	19.8850	20.00	-2.344%	649,252	+15.700%
2024-05-21	20.24	20.5000	20.2400	20.48	+0.098%	737,325	+12.988%
2024-05-20	20.62	20.7100	20.4400	20.46	-2.479%	567,650	+13.099%
2024-05-17	20.77	20.9950	20.7445	20.98	0.000%	598,787	+10.296%
2024-05-16	20.87	21.1000	20.8510	20.98	+2.192%	595,868	+10.296%
2024-05-15	20.48	20.5350	20.3600	20.53	+1.987%	392,590	+12.713%
2024-05-14	20.07	20.1350	19.9700	20.13	+1.105%	432,564	+14.953%
2024-05-13	19.96	20.1500	19.8800	19.91	-1.142%	667,582	+16.223%
2024-05-10	20.14	20.1900	20.0000	20.14	+1.359%	880,432	+14.896%
2024-05-09	19.75	20.0000	19.7200	19.87	+1.689%	844,452	+16.457%
2024-05-08	19.38	19.6100	19.3500	19.54	+2.197%	743,156	+18.424%
2024-05-07	19.35	19.3600	19.1100	19.12	-0.933%	747,678	+21.025%
2024-05-06	19.15	19.4200	19.1000	19.30	+1.579%	596,096	+19.896%
2024-05-03	18.98	19.1150	18.8700	19.00	+2.260%	1,114,452	+21.789%
2024-05-02	18.30	18.5900	18.1150	18.58	+4.441%	912,261	+24.543%
2024-05-01	17.70	18.1100	17.7000	17.79	+1.310%	848,081	+30.073%
2024-04-30	17.78	17.8700	17.5200	17.56	-6.596%	1,356,260	+31.777%
2024-04-29	18.64	18.8850	18.5350	18.80	+2.676%	1,472,210	+23.085%
2024-04-26	18.28	18.3600	18.2100	18.31	+0.882%	964,856	+26.379%
2024-04-25	18.19	18.2600	17.9650	18.15	-2.629%	1,162,450	+27.493%
2024-04-24	18.66	18.6700	18.4100	18.64	-0.321%	628,736	+24.142%
2024-04-23	18.57	18.8250	18.5400	18.70	+1.355%	753,267	+23.743%
2024-04-22	18.40	18.5800	18.2700	18.45	+1.765%	959,594	+25.420%
2024-04-19	18.00	18.1700	18.0000	18.13	+0.443%	999,556	+27.634%
2024-04-18	17.84	18.2100	17.7800	18.05	+2.324%	912,015	+28.199%
2024-04-17	17.62	17.7200	17.3150	17.64	+2.202%	1,319,430	+31.179%
2024-04-16	17.22	17.3650	17.1200	17.26	-2.320%	1,357,817	+34.067%
2024-04-15	18.01	18.0100	17.5500	17.67	+0.856%	1,615,200	+30.956%
2024-04-12	17.64	17.7800	17.5100	17.52	-2.990%	1,365,953	+32.078%
2024-04-11	18.14	18.1750	17.9050	18.06	+0.557%	948,499	+28.128%
2024-04-10	18.15	18.1800	17.8200	17.96	-2.709%	720,572	+28.842%
2024-04-09	18.60	18.6500	18.3650	18.46	+0.709%	735,724	+25.352%
2024-04-08	18.27	18.4292	18.2400	18.33	+0.383%	974,285	+26.241%
2024-04-05	18.19	18.3500	18.1300	18.26	+0.440%	924,647	+26.725%
2024-04-04	18.67	18.7300	18.1700	18.18	-1.196%	1,067,719	+27.283%
2024-04-03	18.26	18.4750	18.1200	18.40	-1.022%	852,075	+25.761%
2024-04-02	18.75	18.7900	18.5200	18.59	-2.106%	2,243,648	+24.476%
2024-04-01	19.24	19.2400	18.9300	18.99	-1.453%	1,280,436	+21.854%
2024-03-28	19.37	19.4500	19.0750	19.27	-0.155%	2,328,863	+20.083%
2024-03-27	19.09	19.3250	19.0300	19.30	+0.469%	1,518,338	+19.896%
2024-03-26	19.37	19.4600	19.1900	19.21	-2.189%	1,095,473	+20.458%
2024-03-25	19.65	19.8050	19.6400	19.64	-1.108%	729,118	+17.821%
2024-03-22	19.59	19.8600	19.5900	19.86	+2.318%	993,997	+16.516%
2024-03-21	19.46	19.6750	19.3801	19.41	+0.831%	983,606	+19.217%
2024-03-20	18.72	19.3250	18.6000	19.25	-3.846%	1,635,971	+20.208%
2024-03-19	19.91	20.0900	19.8850	20.02	-0.398%	620,486	+15.584%
2024-03-18	20.23	20.2500	20.0900	20.10	-1.999%	566,964	+15.124%
2024-03-15	20.53	20.6200	20.3650	20.51	+0.098%	751,504	+12.823%
2024-03-14	20.84	20.8800	20.3850	20.49	-2.382%	1,391,413	+12.933%
2024-03-13	20.91	21.0500	20.8650	20.99	+0.048%	447,985	+10.243%
2024-03-12	21.26	21.2700	20.9100	20.98	+2.192%	655,772	+10.296%
2024-03-11	20.18	20.5400	20.1800	20.53	+1.083%	464,701	+12.713%
2024-03-08	20.53	20.5900	20.2500	20.31	-0.147%	428,457	+13.934%
2024-03-07	20.22	20.4200	20.1050	20.34	+3.406%	546,426	+13.766%
2024-03-06	19.81	19.8300	19.6300	19.67	+0.975%	697,715	+17.641%
2024-03-05	19.47	19.6200	19.4150	19.48	-2.012%	703,484	+18.789%
2024-03-04	19.82	19.9650	19.6700	19.88	-1.193%	548,627	+16.398%
2024-03-01	19.88	20.1900	19.8000	20.12	+0.050%	681,877	+15.010%
2024-02-29	20.31	20.3500	19.9300	20.11	-0.495%	708,801	+15.067%
2024-02-28	20.39	20.4600	20.2000	20.21	-2.790%	558,468	+14.498%
2024-02-27	20.83	20.8800	20.7150	20.79	-0.669%	824,989	+11.304%
2024-02-26	21.09	21.1200	20.8799	20.93	-1.087%	564,042	+10.559%
2024-02-23	20.93	21.2300	20.9000	21.16	-0.470%	649,295	+9.357%
2024-02-22	21.12	21.3300	21.0300	21.26	+0.141%	599,969	+8.843%
2024-02-21	21.11	21.2400	21.0400	21.23	+1.337%	695,945	+8.997%
2024-02-20	20.86	21.0150	20.8400	20.95	-1.458%	719,725	+10.453%
2024-02-16	21.32	21.4200	21.2100	21.26	+2.408%	632,801	+8.843%
2024-02-15	20.48	20.8000	20.4800	20.76	+2.367%	589,257	+11.464%
2024-02-14	20.14	20.2900	20.0800	20.28	+1.299%	749,763	+14.103%
2024-02-13	20.40	20.4500	19.8600	20.02	-3.981%	827,444	+15.584%
2024-02-12	20.54	20.9300	20.5400	20.85	+1.509%	949,561	+10.983%
2024-02-09	20.64	20.6900	20.3850	20.54	-2.190%	592,486	+12.658%
2024-02-08	20.89	21.0950	20.8150	21.00	-1.639%	1,149,211	+10.190%
2024-02-07	21.21	21.3500	21.0000	21.35	-0.928%	1,038,915	+8.384%
2024-02-06	21.23	21.6000	21.1800	21.55	+4.257%	683,178	+7.378%
2024-02-05	20.62	20.7380	20.4350	20.67	-0.338%	534,524	+11.950%
2024-02-02	20.84	20.8950	20.5550	20.74	-0.718%	502,919	+11.572%
2024-02-01	20.91	20.9300	20.5000	20.89	+1.015%	630,905	+10.771%
2024-01-31	21.12	21.1300	20.6700	20.68	-2.637%	697,857	+11.896%
2024-01-30	21.11	21.3100	21.0350	21.24	-0.979%	677,602	+8.945%
2024-01-29	21.44	21.4700	21.1300	21.45	-1.920%	652,414	+7.879%
2024-01-26	21.98	22.0700	21.8000	21.87	+1.391%	1,460,338	+5.807%
2024-01-25	21.47	21.5750	21.2900	21.57	+1.220%	1,271,666	+7.279%
2024-01-24	21.45	21.6000	21.3050	21.31	+1.139%	800,993	+8.588%
2024-01-23	20.87	21.0700	20.8400	21.07	+3.032%	679,559	+9.824%
2024-01-22	20.37	20.5700	20.3400	20.45	-0.098%	876,679	+13.154%
2024-01-19	20.13	20.4900	20.0550	20.47	+1.186%	852,628	+13.043%
2024-01-18	20.07	20.2600	19.9500	20.23	+2.172%	1,477,539	+14.385%
2024-01-17	19.91	19.9500	19.6750	19.80	-3.509%	1,010,014	+16.869%
2024-01-16	20.58	20.6300	20.3900	20.52	-3.208%	942,426	+12.768%
2024-01-12	21.39	21.5050	21.1509	21.20	-0.609%	653,908	+9.151%
2024-01-11	21.61	21.6500	21.1299	21.33	-1.387%	823,424	+8.486%
2024-01-10	21.55	21.6485	21.4600	21.63	+0.278%	455,585	+6.981%
2024-01-09	21.57	21.6900	21.4850	21.57	-1.010%	554,735	+7.279%
2024-01-08	21.48	21.8050	21.4500	21.79	+3.319%	1,100,765	+6.196%
2024-01-05	21.08	21.3350	21.0250	21.09	-0.659%	1,276,382	+9.720%
2024-01-04	21.28	21.4100	21.2100	21.23	-0.282%	679,559	+8.997%
2024-01-03	21.05	21.3800	21.0100	21.29	-1.708%	895,221	+8.690%
2024-01-02	21.74	21.8500	21.6200	21.66	-3.519%	771,278	+6.833%
2023-12-29	22.48	22.5000	22.2850	22.45	+0.268%	430,444	+3.073%
2023-12-28	22.36	22.5179	22.3500	22.39	+0.045%	351,321	+3.350%
2023-12-27	22.33	22.4100	22.2901	22.38	+0.720%	365,394	+3.396%
2023-12-26	22.10	22.2600	22.0900	22.22	+0.589%	251,581	+4.140%
2023-12-22	22.06	22.2600	21.9800	22.09	-0.630%	328,574	+4.753%
2023-12-21	22.13	22.2400	21.9500	22.23	+2.348%	509,534	+4.094%
2023-12-20	22.06	22.1600	21.7100	21.72	-1.675%	512,659	+6.538%
2023-12-19	21.96	22.2250	21.9500	22.09	+0.730%	558,256	+4.753%
2023-12-18	22.04	22.0400	21.8250	21.93	-0.679%	582,715	+5.518%
2023-12-15	22.40	22.4600	22.0800	22.08	-2.430%	843,537	+4.801%
2023-12-14	22.69	22.9300	22.5800	22.63	+1.708%	1,071,732	+2.254%
2023-12-13	21.78	22.2500	21.5900	22.25	+0.225%	743,605	+4.000%
2023-12-12	22.29	22.3000	22.1200	22.20	-1.377%	573,343	+4.234%
2023-12-11	22.49	22.5900	22.4600	22.51	+0.626%	745,080	+2.799%
2023-12-08	22.20	22.4400	22.2000	22.37	+1.268%	550,060	+3.442%
2023-12-07	22.06	22.1100	21.8550	22.09	+0.091%	496,896	+4.753%
2023-12-06	22.40	22.4500	22.0700	22.07	+3.035%	642,573	+4.848%
2023-12-05	21.54	21.6100	21.4100	21.42	-2.281%	630,240	+8.030%
2023-12-04	21.73	21.9850	21.7300	21.92	-1.261%	537,332	+5.566%
2023-12-01	21.77	22.2500	21.7100	22.20	+1.231%	659,332	+4.234%
2023-11-30	21.84	22.0300	21.6800	21.93	+0.735%	846,965	+5.518%
2023-11-29	22.14	22.2100	21.6600	21.77	-3.373%	832,504	+6.293%
2023-11-28	22.67	22.6850	22.4150	22.53	-2.298%	781,350	+2.708%
2023-11-27	23.10	23.1300	22.9900	23.06	-1.284%	478,256	+0.347%
2023-11-24	23.09	23.3700	23.0900	23.36	+1.698%	262,039	-0.942%

document.getElementById("ySGMqf").onerror = function(){this.style.display='none';}; .dark-mode .G7MQYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7MQYT{ color: #333333; background-color: white; border: 2px solid #333333; }PUKPRUDENTIAL PLCstock NYSE ADR

PUK
PRUDENTIAL PLC
stock NYSE ADR