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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.43$81.36217,700——
2021-12-30$34.35$81.17439,400——
2021-12-29$34.37$81.22365,100——
2021-12-28$34.19$80.80237,400——
2021-12-27$34.20$80.82234,900——
2021-12-23$33.95$80.23265,600——
2021-12-22$33.77$79.80288,200——
2021-12-21$33.02$78.03479,400——
2021-12-20$32.31$76.35388,300——
2021-12-17$33.53$79.24920,100——
2021-12-16$33.81$79.902,019,800——
2021-12-15$33.75$79.76335,100——
2021-12-14$33.51$79.19388,700——
2021-12-13$33.72$79.68534,600——
2021-12-10$34.38$81.24521,500——
2021-12-09$34.67$81.93689,600——
2021-12-08$34.95$82.59412,200——
2021-12-07$34.86$82.38470,700——
2021-12-06$34.27$80.98425,200——
2021-12-03$33.58$79.35438,800——
2021-12-02$33.88$80.061,977,300——
2021-12-01$33.56$79.31661,300——
2021-11-30$33.79$79.85610,600——
2021-11-29$34.66$81.91775,500——
2021-11-26$34.79$82.21427,700——
2021-11-24$38.11$90.06163,700——
2021-11-23$38.45$90.86136,300——
2021-11-22$38.21$90.29206,000——
2021-11-19$38.89$91.90139,700——
2021-11-18$39.63$93.65151,800——
2021-11-17$40.15$94.88102,700——
2021-11-16$40.20$95.00169,300——
2021-11-15$40.42$95.52118,800——
2021-11-12$40.55$95.82138,500——
2021-11-11$40.26$95.14160,000——
2021-11-10$40.21$95.02149,900——
2021-11-09$40.40$95.47145,200——
2021-11-08$40.67$96.11161,100——
2021-11-05$39.95$94.41444,800——
2021-11-04$40.21$95.02809,200——
2021-11-03$41.03$96.96142,600——
2021-11-02$40.79$96.39146,300——
2021-11-01$41.67$98.47100,600——
2021-10-29$41.30$97.60136,700——
2021-10-28$41.69$98.52131,500——
2021-10-27$41.42$97.8891,700——
2021-10-26$41.57$98.23197,000——
2021-10-25$40.94$96.75107,900——
2021-10-22$40.89$96.63150,600——
2021-10-21$40.70$96.18175,100——
2021-10-20$40.55$95.82253,500——
2021-10-19$40.95$96.77269,200——
2021-10-18$40.05$94.64302,100——
2021-10-15$40.82$96.46328,300——
2021-10-14$40.57$95.87287,900——
2021-10-13$40.21$95.02406,400——
2021-10-12$40.32$95.28295,600——
2021-10-11$40.78$96.37132,200——
2021-10-08$41.38$97.79437,400——
2021-10-07$42.05$99.371,205,500——
2021-10-06$41.31$97.62838,200——
2021-10-05$40.85$96.532,653,600——
2021-10-04$40.23$95.072,541,200——
2021-10-01$39.69$93.79120,200——
2021-09-30$39.18$92.59111,900——
2021-09-29$38.96$92.07106,200——
2021-09-28$38.53$91.05185,100——
2021-09-27$39.49$93.32142,500——
2021-09-24$38.31$90.53138,700——
2021-09-23$38.39$90.72224,000——
2021-09-22$38.55$91.10202,600——
2021-09-21$37.26$88.05232,000——
2021-09-20$36.38$85.97326,400——
2021-09-17$39.96$94.43151,454——
2021-09-16$40.89$96.63191,972——
2021-09-15$40.71$96.20107,121——
2021-09-14$40.28$95.19114,338——
2021-09-13$41.16$97.28122,895——
2021-09-10$40.76$96.31250,533——
2021-09-09$40.72$96.22528,697——
2021-09-08$42.33$100.03134,752——
2021-09-07$42.72$100.94110,008——
2021-09-03$42.81$101.17107,739——
2021-09-02$42.71$100.92203,313——
2021-09-01$41.12$97.16397,554——
2021-08-31$40.40$95.46226,304——
2021-08-30$40.81$96.45108,461——
2021-08-27$40.98$96.8491,140——
2021-08-26$40.77$96.34144,959——
2021-08-25$41.32$97.64165,682——
2021-08-24$40.82$96.47167,331——
2021-08-23$40.12$94.80229,604——
2021-08-20$38.82$91.73141,659——
2021-08-19$38.64$91.32153,413——
2021-08-18$39.19$92.35147,433——
2021-08-17$39.19$92.35238,161——
2021-08-16$39.53$93.18400,543——
2021-08-13$41.12$96.90374,047——
2021-08-12$40.16$94.66259,812——
2021-08-11$40.15$94.62276,617——
2021-08-10$39.20$92.40430,236——
2021-08-09$38.36$90.41117,431——
2021-08-06$38.37$90.43174,651——
2021-08-05$37.69$88.83110,832——
2021-08-04$37.45$88.26156,197——
2021-08-03$37.36$88.06215,170——
2021-08-02$36.46$85.93254,245——
2021-07-30$36.36$85.70379,820——
2021-07-29$37.32$87.97237,955——
2021-07-28$36.46$85.93193,828——
2021-07-27$36.17$85.24235,068——
2021-07-26$36.89$86.94489,519——
2021-07-23$36.52$86.07950,479——
2021-07-22$36.19$85.29395,595——
2021-07-21$36.64$86.36618,291——
2021-07-20$35.01$82.52255,791——
2021-07-19$34.64$81.63386,419——
2021-07-16$36.25$85.43128,050——
2021-07-15$36.84$86.82218,469——
2021-07-14$36.36$85.70135,989——
2021-07-13$36.56$86.16159,290——
2021-07-12$37.14$87.53103,203——
2021-07-09$37.22$87.71365,180——
2021-07-08$35.74$84.24317,239——
2021-07-07$37.26$87.83163,517——
2021-07-06$37.08$87.39177,126——
2021-07-02$37.52$88.42394,151——
2021-07-01$37.38$88.10247,440——
2021-06-30$36.95$87.10252,595——
2021-06-29$38.30$90.27163,310——
2021-06-28$38.25$90.16148,876——
2021-06-25$39.27$92.56111,760——
2021-06-24$39.18$92.33106,399——
2021-06-23$38.76$91.35105,162——
2021-06-22$38.81$91.46316,620——
2021-06-21$39.58$93.29114,338——
2021-06-18$38.69$91.19204,241——
2021-06-17$39.91$94.07202,076——
2021-06-16$40.86$96.31157,537——
2021-06-15$41.26$97.25149,289——
2021-06-14$40.75$96.0399,595——
2021-06-11$40.79$96.13164,651——
2021-06-10$40.48$95.42274,452——
2021-06-09$39.84$93.91101,450——
2021-06-08$40.61$95.71145,990——
2021-06-07$40.67$95.8598,564——
2021-06-04$40.75$96.03182,281——
2021-06-03$40.77$96.08196,509——
2021-06-02$41.66$98.18252,389——
2021-06-01$41.15$96.99200,014——
2021-05-28$41.43$97.63170,527——
2021-05-27$41.58$98.00508,077——
2021-05-26$41.16$97.02186,920——
2021-05-25$41.23$97.18222,799——
2021-05-24$41.36$97.4785,676——
2021-05-21$41.14$96.97177,951——
2021-05-20$41.22$97.15192,281——
2021-05-19$40.83$96.24239,604——
2021-05-18$41.13$96.93192,797——
2021-05-17$41.45$97.68150,217——
2021-05-14$41.90$98.76181,250——
2021-05-13$40.48$95.39242,285——
2021-05-12$41.35$97.45197,230——
2021-05-11$41.89$98.73406,833——
2021-05-10$43.21$101.84283,937——
2021-05-07$43.31$102.07563,957——
2021-05-06$42.39$99.90130,318——
2021-05-05$41.46$97.73190,219——
2021-05-04$41.12$96.90370,335——
2021-05-03$41.89$98.73104,337——
2021-04-30$41.18$97.06184,858——
2021-04-29$41.52$97.86177,126——
2021-04-28$41.65$98.16113,307——
2021-04-27$41.19$97.09120,833——
2021-04-26$41.04$96.7298,873——
2021-04-23$40.76$96.06116,812——
2021-04-22$39.80$93.79164,548——
2021-04-21$40.81$96.19187,745——
2021-04-20$40.64$95.78144,443——
2021-04-19$42.10$99.24101,966——
2021-04-16$41.88$98.71176,713——
2021-04-15$42.12$99.28158,465——
2021-04-14$41.72$98.32132,071——
2021-04-13$41.74$98.37129,803——
2021-04-12$41.46$97.73124,854——
2021-04-09$41.86$98.66237,542——
2021-04-08$41.36$97.47121,452——
2021-04-07$42.04$99.08142,175——
2021-04-06$41.60$98.05137,535——
2021-04-05$42.43$100.0193,202——
2021-04-01$41.92$98.80126,091——
2021-03-31$41.41$97.59145,371——
2021-03-30$42.01$99.0199,079——
2021-03-29$41.52$97.86150,114——
2021-03-26$42.10$99.21220,325——
2021-03-25$42.06$99.12155,475——
2021-03-24$40.93$95.98222,387——
2021-03-23$40.87$95.84201,973——
2021-03-22$40.95$96.02153,722——
2021-03-19$41.07$96.30450,031——
2021-03-18$41.51$97.34246,821——
2021-03-17$41.72$97.82198,055——
2021-03-16$42.04$98.57233,934——
2021-03-15$42.02$98.52217,850——
2021-03-12$41.86$98.16184,961——
2021-03-11$41.24$96.71173,311——
2021-03-10$41.21$96.64258,781——
2021-03-09$41.70$97.77267,029——
2021-03-08$40.39$94.70413,740——
2021-03-05$40.37$94.66643,138——
2021-03-04$39.54$92.73439,825——
2021-03-03$39.97$93.73518,490——
2021-03-02$40.22$94.32660,149——
2021-03-01$39.69$93.07558,802——
2021-02-26$38.31$89.841,986,015——
2021-02-25$39.03$91.521,368,859——
2021-02-24$39.44$92.48841,605——
2021-02-23$38.81$91.00480,343——
2021-02-22$38.67$90.68225,583——
2021-02-19$38.36$89.95350,540——
2021-02-18$37.41$87.72249,708——
2021-02-17$37.64$88.27231,356——
2021-02-16$37.57$88.09316,723——
2021-02-12$35.74$83.81211,561——
2021-02-11$34.65$81.24161,455——
2021-02-10$34.69$81.35379,408——
2021-02-09$34.31$80.44534,574——
2021-02-08$33.04$77.46855,421——
2021-02-05$32.51$76.24609,115——
2021-02-04$32.87$77.08708,503——
2021-02-03$32.01$75.05307,650——
2021-02-02$31.75$74.44268,369——
2021-02-01$31.35$73.511,480,104——
2021-01-29$30.98$72.64621,281——
2021-01-28$32.87$77.08429,824——
2021-01-27$35.41$83.04203,313——
2021-01-26$36.65$85.95162,589——
2021-01-25$36.37$85.29299,609——
2021-01-22$37.10$86.99184,343——
2021-01-21$38.13$89.40148,670——
2021-01-20$37.78$88.59125,370——
2021-01-19$37.97$89.04188,467——
2021-01-15$37.83$88.70211,561——
2021-01-14$37.90$88.88144,546——
2021-01-13$37.38$87.65160,527——
2021-01-12$37.91$88.90205,891——
2021-01-11$37.31$87.49210,736——
2021-01-08$37.75$88.52227,645——
2021-01-07$37.84$88.72209,602——
2021-01-06$38.23$89.63311,878——
2021-01-05$36.72$86.11168,362——
2021-01-04$36.34$85.22254,554——