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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.82$83.9995,986——
2020-12-30$35.96$84.31116,297——
2020-12-29$36.06$84.56156,197——
2020-12-28$35.63$83.54139,185——
2020-12-24$35.54$83.3365,572——
2020-12-23$35.48$83.20272,287——
2020-12-22$34.37$80.60241,666——
2020-12-21$34.25$80.31246,718——
2020-12-18$34.88$81.79246,100——
2020-12-17$35.10$82.31218,160——
2020-12-16$35.33$82.85208,056——
2020-12-15$34.63$81.19180,116——
2020-12-14$33.73$79.10245,687——
2020-12-11$33.25$77.96369,613——
2020-12-10$33.39$78.31397,657——
2020-12-09$33.47$78.49415,287——
2020-12-08$33.11$77.65403,224——
2020-12-07$32.70$76.67298,784——
2020-12-04$32.57$76.37197,024——
2020-12-03$31.54$73.96165,579——
2020-12-02$31.81$74.60156,506——
2020-12-01$31.62$74.14267,957——
2020-11-30$30.25$70.94620,250——
2020-11-27$31.49$73.85149,598——
2020-11-25$31.78$74.53198,261——
2020-11-24$32.88$77.10364,974——
2020-11-23$32.82$76.96221,562——
2020-11-20$32.99$77.35183,621——
2020-11-19$33.09$77.60195,684——
2020-11-18$32.89$77.12182,796——
2020-11-17$33.47$78.49191,250——
2020-11-16$32.93$77.21293,423——
2020-11-13$32.11$75.30159,702——
2020-11-12$31.56$74.01272,803——
2020-11-11$32.32$75.78389,306——
2020-11-10$32.40$75.96530,243——
2020-11-09$31.35$73.51913,157——
2020-11-06$26.82$62.89328,786——
2020-11-05$26.50$62.14271,978——
2020-11-04$25.70$60.27377,965——
2020-11-03$25.38$59.52342,911——
2020-11-02$23.86$55.95371,469——
2020-10-30$23.70$55.56397,966——
2020-10-29$23.59$55.31390,440——
2020-10-28$23.87$55.97366,830——
2020-10-27$25.16$59.00251,048——
2020-10-26$26.64$62.48203,622——
2020-10-23$27.20$63.77230,532——
2020-10-22$27.39$64.23208,056——
2020-10-21$27.05$63.43429,721——
2020-10-20$27.49$64.46194,653——
2020-10-19$27.36$64.16199,086——
2020-10-16$27.59$64.71200,529——
2020-10-15$27.25$63.89170,012——
2020-10-14$28.06$65.80127,122——
2020-10-13$28.55$66.93151,866——
2020-10-12$29.66$69.55132,380——
2020-10-09$29.44$69.03122,998——
2020-10-08$29.19$68.46110,214——
2020-10-07$28.80$67.53147,330——
2020-10-06$28.48$66.77185,992——
2020-10-05$28.74$67.39186,095——
2020-10-02$28.36$66.50194,859——
2020-10-01$27.79$65.16251,255——
2020-09-30$27.73$65.02234,759——
2020-09-29$28.28$66.32210,530——
2020-09-28$28.52$66.87261,049——
2020-09-25$27.60$64.73229,294——
2020-09-24$27.28$63.98288,783——
2020-09-23$26.82$62.89252,286——
2020-09-22$26.79$62.82856,349——
2020-09-21$27.46$64.39317,445——
2020-09-18$29.09$68.21547,358——
2020-09-17$29.63$69.48242,388——
2020-09-16$29.69$69.62207,746——
2020-09-15$29.48$69.12261,771——
2020-09-14$29.04$68.09235,274——
2020-09-11$29.15$68.34176,610——
2020-09-10$28.81$67.55272,596——
2020-09-09$29.26$68.621,000,070——
2020-09-08$29.03$68.07251,358——
2020-09-04$29.59$69.39287,237——
2020-09-03$29.65$69.53282,803——
2020-09-02$30.99$72.67236,511——
2020-09-01$31.00$72.69169,084——
2020-08-31$31.29$73.37117,946——
2020-08-28$31.95$74.92927,797——
2020-08-27$30.82$72.28237,130——
2020-08-26$30.91$72.48148,258——
2020-08-25$30.89$72.44163,207——
2020-08-24$31.03$72.76275,174——
2020-08-21$30.74$72.07108,049——
2020-08-20$31.20$73.17194,653——
2020-08-19$31.58$73.81205,272——
2020-08-18$31.67$74.01230,738——
2020-08-17$31.70$74.08169,600——
2020-08-14$31.74$74.17122,070——
2020-08-13$32.07$74.94223,315——
2020-08-12$32.27$75.42225,686——
2020-08-11$31.77$74.26337,549——
2020-08-10$31.37$73.31230,222——
2020-08-07$30.83$72.06216,304——
2020-08-06$30.31$70.84527,769——
2020-08-05$30.44$71.13161,042——
2020-08-04$29.58$69.14184,755——
2020-08-03$29.19$68.21241,151——
2020-07-31$28.14$65.76250,017——
2020-07-30$28.44$66.46233,625——
2020-07-29$29.70$69.41160,114——
2020-07-28$28.97$67.71200,426——
2020-07-27$29.01$67.80157,949——
2020-07-24$28.55$66.71297,444——
2020-07-23$29.59$69.16208,571——
2020-07-22$30.26$70.73137,535——
2020-07-21$30.24$70.68262,802——
2020-07-20$30.17$70.52338,477——
2020-07-17$30.47$71.20170,631——
2020-07-16$30.53$71.36240,120——
2020-07-15$31.06$72.59252,595——
2020-07-14$30.33$70.89325,177——
2020-07-13$29.84$69.75371,469——
2020-07-10$30.72$71.79211,458——
2020-07-09$30.25$70.70290,330——
2020-07-08$30.81$72.00218,572——
2020-07-07$30.05$70.23179,497——
2020-07-06$30.64$71.61330,745——
2020-07-02$29.59$69.16310,125——
2020-07-01$29.64$69.28358,376——
2020-06-30$29.47$68.87239,192——
2020-06-29$29.02$67.82288,886——
2020-06-26$28.35$66.26208,468——
2020-06-25$29.32$68.53240,429——
2020-06-24$28.33$66.22377,552——
2020-06-23$29.29$68.46302,186——
2020-06-22$28.64$66.94284,762——
2020-06-19$28.53$66.67704,689——
2020-06-18$29.02$67.82557,359——
2020-06-17$28.44$66.46282,391——
2020-06-16$28.99$67.76498,076——
2020-06-15$28.04$65.54455,496——
2020-06-12$27.96$65.35387,037——
2020-06-11$27.09$63.31528,903——
2020-06-10$29.43$68.78358,376——
2020-06-09$29.99$70.09379,614——
2020-06-08$31.10$72.68399,822——
2020-06-05$31.11$72.70614,373——
2020-06-04$28.74$67.17326,518——
2020-06-03$28.70$67.08364,871——
2020-06-02$26.71$62.43373,222——
2020-06-01$26.36$61.61426,422——
2020-05-29$24.91$58.21570,246——
2020-05-28$25.56$59.73475,910——
2020-05-27$25.57$59.752,688,745——
2020-05-26$24.64$57.582,636,267——
2020-05-22$23.53$54.991,603,824——
2020-05-21$26.56$62.07295,897——
2020-05-20$26.68$62.36394,667——
2020-05-19$26.24$61.32409,616——
2020-05-18$26.64$62.27504,056——
2020-05-15$24.83$58.03416,730——
2020-05-14$24.97$58.35727,267——
2020-05-13$25.53$59.66631,797——
2020-05-12$26.52$61.98835,935——
2020-05-11$26.88$62.82486,116——
2020-05-08$27.48$64.22467,249——
2020-05-07$26.49$61.91643,756——
2020-05-06$26.09$60.98467,455——
2020-05-05$25.67$60.00298,578——
2020-05-04$25.51$59.62496,839——
2020-05-01$25.64$59.91534,367——
2020-04-30$27.41$64.06582,412——
2020-04-29$28.27$66.08631,591——
2020-04-28$26.67$62.34578,391——
2020-04-27$25.18$58.85663,449——
2020-04-24$24.84$58.05639,632——
2020-04-23$24.53$57.33751,805——
2020-04-22$24.46$57.17580,762——
2020-04-21$23.25$54.34795,520——
2020-04-20$24.39$57.01817,789——
2020-04-17$25.37$59.301,550,521——
2020-04-16$23.37$54.611,744,658——
2020-04-15$23.07$53.93806,036——
2020-04-14$24.90$58.191,058,837——
2020-04-13$24.80$57.96604,269——
2020-04-09$25.42$59.411,199,156——
2020-04-08$25.20$58.891,196,063——
2020-04-07$25.18$58.851,192,352——
2020-04-06$24.89$58.171,986,737——
2020-04-03$21.90$51.192,308,615——
2020-04-02$22.10$51.661,730,740——
2020-04-01$22.22$51.93764,177——
2020-03-31$24.03$56.171,377,932——
2020-03-30$24.00$56.081,296,379——
2020-03-27$24.25$56.672,338,411——
2020-03-26$25.35$59.261,216,168——
2020-03-25$23.28$53.231,386,798——
2020-03-24$21.03$48.081,531,550——
2020-03-23$17.66$40.391,490,826——
2020-03-20$17.65$40.361,344,115——
2020-03-19$17.29$39.541,124,924——
2020-03-18$15.98$36.551,039,557——
2020-03-17$18.77$42.921,153,174——
2020-03-16$17.24$39.411,607,844——
2020-03-13$23.10$52.831,317,927——
2020-03-12$22.13$50.611,353,600——
2020-03-11$25.76$58.91911,301——
2020-03-10$28.76$65.761,192,867——
2020-03-09$26.88$61.461,048,115——
2020-03-06$29.93$68.44956,356——
2020-03-05$31.10$71.10596,227——
2020-03-04$32.74$74.85597,671——
2020-03-03$31.15$71.241,093,891——
2020-03-02$32.36$73.991,542,170——
2020-02-28$32.09$73.371,401,232——
2020-02-27$32.66$74.68920,580——
2020-02-26$35.18$80.44777,065——
2020-02-25$35.28$80.66983,162——
2020-02-24$36.60$83.682,525,641——
2020-02-21$37.24$85.14444,773——
2020-02-20$37.66$86.12427,659——
2020-02-19$37.50$85.74333,941——
2020-02-18$37.35$85.41542,409——
2020-02-14$37.18$85.01270,225——
2020-02-13$37.31$85.32214,963——
2020-02-12$37.70$86.21568,493——
2020-02-11$37.18$85.01321,466——
2020-02-10$36.74$84.01256,616——
2020-02-07$36.46$83.37366,830——
2020-02-06$36.47$83.39491,684——
2020-02-05$36.11$82.57255,172——
2020-02-04$35.22$80.53279,195——
2020-02-03$34.44$78.76449,516——
2020-01-31$34.49$78.87359,200——
2020-01-30$35.24$80.57425,494——
2020-01-29$35.17$80.42398,894——
2020-01-28$34.87$79.73608,187——
2020-01-27$34.03$77.80515,294——
2020-01-24$35.77$81.79406,420——
2020-01-23$35.96$82.22322,497——
2020-01-22$36.13$82.62418,277——
2020-01-21$35.48$81.13357,654——
2020-01-17$35.89$82.06295,485——
2020-01-16$35.87$82.02406,833——
2020-01-15$35.41$80.97614,785——
2020-01-14$36.73$83.99582,824——
2020-01-13$37.21$85.08686,027——
2020-01-10$37.35$85.41271,359——
2020-01-09$37.47$85.68277,133——
2020-01-08$37.22$85.10360,747——
2020-01-07$36.74$84.01436,525——
2020-01-06$36.61$83.72605,403——
2020-01-03$36.52$83.50488,900——
2020-01-02$37.55$85.85342,086——