NYSE:PUK | Historical Stock Price | PRUDENTIAL PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.60$11.52$20.10$35.09$61.26$106.932000-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.94$84.48265,276——
2019-12-30$36.63$83.77366,417——
2019-12-27$36.44$83.32257,028——
2019-12-26$36.48$83.41175,579——
2019-12-24$36.12$82.59127,328——
2019-12-23$36.02$82.37398,275——
2019-12-20$36.03$82.39388,275——
2019-12-19$36.33$83.08455,599——
2019-12-18$36.75$84.03614,167——
2019-12-17$36.76$84.06754,692——
2019-12-16$37.19$85.03929,653——
2019-12-13$35.96$82.22653,242——
2019-12-12$34.98$79.98721,803——
2019-12-11$33.72$77.11332,291——
2019-12-10$33.58$76.781,383,396——
2019-12-09$33.42$76.43345,385——
2019-12-06$33.51$76.63282,391——
2019-12-05$33.16$75.83363,634——
2019-12-04$33.27$76.07326,930——
2019-12-03$32.81$75.03824,697——
2019-12-02$33.73$77.14679,841——
2019-11-29$34.41$78.69414,565——
2019-11-27$34.51$78.91911,816——
2019-11-26$33.32$76.18721,803——
2019-11-25$33.24$76.01457,352——
2019-11-22$32.58$74.50270,534——
2019-11-21$32.10$73.39407,039——
2019-11-20$32.16$73.54466,218——
2019-11-19$33.05$75.56346,622——
2019-11-18$32.85$75.12336,622——
2019-11-15$32.96$75.36455,599——
2019-11-14$32.87$75.16392,089——
2019-11-13$32.90$75.23275,277——
2019-11-12$33.71$77.07276,411——
2019-11-11$33.57$76.76612,002——
2019-11-08$34.24$78.29425,700——
2019-11-07$34.75$79.47381,264——
2019-11-06$34.74$79.44391,574——
2019-11-05$34.86$79.71279,092——
2019-11-04$34.68$79.31428,484——
2019-11-01$34.15$78.09444,464——
2019-10-31$38.93$77.47307,032——
2019-10-30$39.32$78.25271,256——
2019-10-29$39.33$78.27372,603——
2019-10-28$39.84$79.29363,015——
2019-10-25$39.60$78.81857,380——
2019-10-24$40.56$80.72516,325——
2019-10-23$40.97$81.53820,160——
2019-10-22$39.48$78.551,027,391——
2019-10-21$39.20$78.01619,116——
2019-10-18$37.66$74.95584,989——
2019-10-17$37.12$73.86653,035——
2019-10-16$36.03$71.70528,903——
2019-10-15$36.09$71.82764,796——
2019-10-14$35.71$71.07343,529——
2019-10-11$36.61$72.86778,199——
2019-10-10$34.81$69.27586,742——
2019-10-09$33.29$66.24298,681——
2019-10-08$33.06$65.80539,832——
2019-10-07$33.57$66.80504,984——
2019-10-04$33.95$67.55299,609——
2019-10-03$33.27$66.20326,208——
2019-10-02$33.22$66.11310,537——
2019-10-01$34.40$68.46327,961——
2019-09-30$35.30$70.24600,042——
2019-09-27$35.14$69.93385,697——
2019-09-26$34.64$68.92516,737——
2019-09-25$34.11$67.88522,820——
2019-09-24$34.31$68.27315,074——
2019-09-23$34.98$69.60236,614——
2019-09-20$35.20$70.04343,735——
2019-09-19$35.52$70.68250,636——
2019-09-18$35.71$71.07304,867——
2019-09-17$35.59$70.82281,051——
2019-09-16$35.78$71.20493,849——
2019-09-13$36.88$73.38388,481——
2019-09-12$35.89$71.41436,628——
2019-09-11$35.91$71.45393,945——
2019-09-10$35.74$71.12493,024——
2019-09-09$34.40$68.46301,052——
2019-09-06$33.43$66.53208,468——
2019-09-05$33.97$67.59557,977——
2019-09-04$32.99$65.64512,613——
2019-09-03$31.63$62.94252,492——
2019-08-30$32.39$64.45362,500——
2019-08-29$31.85$63.38314,043——
2019-08-28$31.49$62.67416,936——
2019-08-27$31.79$63.271,547,015——
2019-08-26$32.22$64.12221,665——
2019-08-23$32.19$64.06285,587——
2019-08-22$33.10$65.87235,480——
2019-08-21$33.30$65.49277,442——
2019-08-20$33.24$65.38395,079——
2019-08-19$33.15$65.21791,396——
2019-08-16$33.66$66.20576,845——
2019-08-15$33.79$66.47490,447——
2019-08-14$33.62$66.12346,107——
2019-08-13$35.32$69.48406,111——
2019-08-12$34.79$68.43233,831——
2019-08-09$35.45$69.73299,402——
2019-08-08$36.40$71.60279,813——
2019-08-07$36.27$71.33275,174——
2019-08-06$36.67$72.13756,445——
2019-08-05$35.68$70.19362,603——
2019-08-02$38.23$75.20219,603——
2019-08-01$39.69$78.07245,481——
2019-07-31$40.25$79.17181,044——
2019-07-30$40.70$80.05366,727——
2019-07-29$40.55$79.76136,504——
2019-07-26$41.20$81.04121,864——
2019-07-25$41.08$80.79161,352——
2019-07-24$42.34$83.27134,442——
2019-07-23$42.33$83.26110,626——
2019-07-22$41.90$82.4296,398——
2019-07-19$41.88$82.38169,806——
2019-07-18$42.27$83.14183,930——
2019-07-17$42.21$83.03141,350——
2019-07-16$42.49$83.58173,208——
2019-07-15$42.62$83.83146,196——
2019-07-12$42.58$83.75115,163——
2019-07-11$42.45$83.50104,234——
2019-07-10$42.21$83.03213,417——
2019-07-09$42.88$84.34168,465——
2019-07-08$43.16$84.90174,136——
2019-07-05$43.32$85.20114,853——
2019-07-03$43.49$85.54158,671——
2019-07-02$43.03$84.63174,651——
2019-07-01$43.20$84.97289,402——
2019-06-28$42.50$83.60172,280——
2019-06-27$42.05$82.70128,875——
2019-06-26$41.62$81.86163,826——
2019-06-25$41.40$81.42118,256——
2019-06-24$41.76$82.13110,317——
2019-06-21$41.88$82.38139,907——
2019-06-20$41.91$82.44192,178——
2019-06-19$41.02$80.68145,371——
2019-06-18$40.63$79.92171,971——
2019-06-17$39.50$77.68142,278——
2019-06-14$39.53$77.76225,686——
2019-06-13$40.20$79.08146,299——
2019-06-12$39.99$78.66122,483——
2019-06-11$40.61$79.88145,268——
2019-06-10$40.47$79.59213,623——
2019-06-07$40.31$79.29119,905——
2019-06-06$40.03$78.73125,576——
2019-06-05$39.97$78.62214,551——
2019-06-04$39.92$78.52265,792——
2019-06-03$38.39$75.51258,678——
2019-05-31$38.72$76.16213,829——
2019-05-30$39.65$77.99195,684——
2019-05-29$39.40$77.49151,145——
2019-05-28$39.36$77.42196,818——
2019-05-24$39.65$77.99205,066——
2019-05-23$39.12$76.94288,474——
2019-05-22$40.59$79.84159,702——
2019-05-21$41.05$80.74254,966——
2019-05-20$40.65$79.95140,938——
2019-05-17$40.96$80.57185,992——
2019-05-16$41.54$81.71221,562——
2019-05-15$40.72$80.09267,029——
2019-05-14$40.64$79.94293,835——
2019-05-13$40.03$78.73307,754——
2019-05-10$41.43$81.48464,156——
2019-05-09$41.20$81.04276,720——
2019-05-08$41.98$82.57342,911——
2019-05-07$42.31$83.22319,919——
2019-05-06$43.89$86.33113,513——
2019-05-03$44.42$87.38162,073——
2019-05-02$44.00$86.54161,352——
2019-05-01$43.94$86.42145,990——
2019-04-30$44.28$87.09170,527——
2019-04-29$44.03$86.59221,046——
2019-04-26$43.99$86.52363,427——
2019-04-25$43.81$86.17201,354——
2019-04-24$44.10$86.75411,678——
2019-04-23$44.84$88.20226,614——
2019-04-22$44.53$87.59177,435——
2019-04-18$44.68$87.89323,734——
2019-04-17$44.93$88.37362,603——
2019-04-16$44.30$87.13333,632——
2019-04-15$43.12$84.82306,516——
2019-04-12$42.51$83.62199,086——
2019-04-11$42.26$83.12200,426——
2019-04-10$42.04$82.68166,713——
2019-04-09$42.00$82.61285,793——
2019-04-08$42.11$82.84223,727——
2019-04-05$42.42$83.45347,241——
2019-04-04$41.45$81.54253,007——
2019-04-03$41.78$82.19412,812——
2019-04-02$40.83$80.32330,332——
2019-04-01$40.01$78.70313,836——
2019-03-29$39.01$76.73306,207——
2019-03-28$39.07$76.85264,864——
2019-03-27$40.22$77.41255,585——
2019-03-26$39.80$76.59224,449——
2019-03-25$39.67$76.35327,343——
2019-03-22$39.88$76.76333,735——
2019-03-21$41.13$79.15284,144——
2019-03-20$41.09$79.07227,645——
2019-03-19$41.76$80.36437,763——
2019-03-18$42.09$80.99164,238——
2019-03-15$41.98$80.79446,938——
2019-03-14$40.56$78.06424,256——
2019-03-13$40.00$76.98320,126——
2019-03-12$39.12$75.28365,180——
2019-03-11$39.37$75.77345,282——
2019-03-08$38.74$74.55471,270——
2019-03-07$39.53$76.08267,648——
2019-03-06$40.83$78.59264,245——
2019-03-05$41.39$79.65386,419——
2019-03-04$41.22$79.33271,359——
2019-03-01$41.12$79.13181,147——
2019-02-28$40.93$78.77172,074——
2019-02-27$40.70$78.32187,951——
2019-02-26$40.49$77.93175,270——
2019-02-25$40.04$77.06233,831——
2019-02-22$39.03$75.11229,294——
2019-02-21$38.90$74.87204,653——
2019-02-20$39.25$75.54208,056——
2019-02-19$38.81$74.68188,982——
2019-02-15$38.58$74.26200,839——
2019-02-14$37.86$72.86150,938——
2019-02-13$38.42$73.94130,525——
2019-02-12$38.30$73.71238,470——
2019-02-11$37.76$72.67259,709——
2019-02-08$37.58$72.33674,171——
2019-02-07$38.53$74.14206,819——
2019-02-06$39.01$75.08195,271——
2019-02-05$38.87$74.82205,066——
2019-02-04$38.60$74.29281,875——
2019-02-01$38.39$73.88240,223——
2019-01-31$38.25$73.62351,056——
2019-01-30$38.21$73.53177,229——
2019-01-29$37.78$72.71311,774——
2019-01-28$38.46$74.01459,310——
2019-01-25$38.50$74.09179,600——
2019-01-24$38.06$73.25404,461——
2019-01-23$37.70$72.56298,475——
2019-01-22$37.80$72.74496,323——
2019-01-18$37.89$72.91384,872——
2019-01-17$36.89$70.99483,951——
2019-01-16$36.74$70.71200,736——
2019-01-15$36.41$70.07445,907——
2019-01-14$36.31$69.89970,068——
2019-01-11$36.38$70.02823,047——
2019-01-10$35.92$69.12341,777——
2019-01-09$35.50$68.32448,176——
2019-01-08$34.99$67.33632,519——
2019-01-07$34.84$67.05520,449——
2019-01-04$34.41$66.23366,933——
2019-01-03$32.82$63.17457,248——
2019-01-02$33.86$65.16387,553——