OTC:PUKPF | 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
2010-10-15 to 2026-08-27
Data captured

Stock Price Chart

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

$7.09$9.49$12.70$17.00$22.76$30.472010-10-152026-08-27

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 volume
2020-12-31$18.72$20.843,000
2020-12-30$18.68$20.792,300
2020-12-29$18.73$20.856,000
2020-12-28$18.70$20.81800
2020-12-24$18.66$20.77700
2020-12-23$18.47$20.561,800
2020-12-22$17.83$19.85700
2020-12-21$17.57$19.56800
2020-12-18$17.64$19.63400
2020-12-17$18.15$20.205,100
2020-12-16$18.29$20.362,300
2020-12-15$17.95$19.98400
2020-12-14$17.24$19.192,300
2020-12-11$17.31$19.271,400
2020-12-10$17.14$19.081,400
2020-12-09$17.43$19.402,200
2020-12-08$17.04$18.971,100
2020-12-07$17.00$18.922,000
2020-12-04$16.55$18.421,400
2020-12-03$16.46$18.321,100
2020-12-02$16.54$18.41600
2020-12-01$16.54$18.411,200
2020-11-30$16.00$17.81200
2020-11-27$16.36$18.212,800
2020-11-25$16.45$18.31500
2020-11-24$17.01$18.93600
2020-11-23$16.94$18.861,300
2020-11-20$17.06$18.995,400
2020-11-19$17.00$18.922,300
2020-11-18$17.40$19.37800
2020-11-17$17.33$19.293,900
2020-11-16$17.23$19.18600
2020-11-13$16.64$18.526,300
2020-11-12$16.60$18.4877,100
2020-11-11$16.76$18.65200
2020-11-10$16.94$18.8620,400
2020-11-09$16.43$18.291,000
2020-11-06$14.05$15.644,800
2020-11-05$13.46$14.982,200
2020-11-04$13.59$15.139,300
2020-11-03$13.38$14.892,500
2020-11-02$12.65$14.081,600
2020-10-30$12.45$13.86900
2020-10-29$12.36$13.761,100
2020-10-28$12.50$13.91500
2020-10-27$13.34$14.85900
2020-10-26$13.94$15.52500
2020-10-23$14.25$15.860
2020-10-22$14.25$15.861,400
2020-10-21$14.14$15.74500
2020-10-20$14.34$15.96400
2020-10-19$14.10$15.696,600
2020-10-16$14.39$16.022,200
2020-10-15$13.57$15.10200
2020-10-14$14.84$16.52900
2020-10-13$14.99$16.68400
2020-10-12$15.50$17.25500
2020-10-09$15.40$17.14100
2020-10-08$15.20$16.92300
2020-10-07$15.05$16.75200
2020-10-06$14.47$16.113,100
2020-10-05$14.83$16.516,100
2020-10-02$14.80$16.471,200
2020-10-01$13.99$15.572,800
2020-09-30$14.60$16.251,600
2020-09-29$15.00$16.700
2020-09-28$15.00$16.70200
2020-09-25$14.30$15.92100
2020-09-24$14.35$15.971,500
2020-09-23$14.41$16.04300
2020-09-22$14.25$15.861,400
2020-09-21$14.30$15.92500
2020-09-18$15.45$17.20400
2020-09-17$15.50$17.25900
2020-09-16$15.53$17.291,400
2020-09-15$14.96$16.65800
2020-09-14$15.20$16.921,700
2020-09-11$15.35$17.092,300
2020-09-10$15.40$17.144,200
2020-09-09$14.70$16.361,500
2020-09-08$15.35$17.091,700
2020-09-04$15.20$16.9220,700
2020-09-03$15.60$17.361,500
2020-09-02$16.00$17.81900
2020-09-01$16.25$18.092,000
2020-08-31$16.60$18.48500
2020-08-28$16.50$18.37103,500
2020-08-27$16.05$17.86500
2020-08-26$16.15$17.981,700
2020-08-25$16.10$17.92600
2020-08-24$16.20$18.03400
2020-08-21$16.15$17.98200
2020-08-20$16.25$18.091,100
2020-08-19$16.66$18.481,900
2020-08-18$16.55$18.36100
2020-08-17$16.60$18.424,100
2020-08-14$16.60$18.42300
2020-08-13$16.90$18.756,900
2020-08-12$17.05$18.921,300
2020-08-11$16.32$18.111,200
2020-08-10$15.98$17.731,100
2020-08-07$15.94$17.68300
2020-08-06$15.72$17.441,400
2020-08-05$15.39$17.070
2020-08-04$15.39$17.072,000
2020-08-03$15.30$16.97100
2020-07-31$15.00$16.641,600
2020-07-30$14.41$15.991,400
2020-07-29$15.40$17.09400
2020-07-28$14.60$16.200
2020-07-27$14.60$16.202,100
2020-07-24$15.59$17.300
2020-07-23$15.59$17.30700
2020-07-22$15.80$17.530
2020-07-21$15.80$17.53300
2020-07-20$15.95$17.700
2020-07-17$15.95$17.70300
2020-07-16$16.10$17.861,300
2020-07-15$16.20$17.97600
2020-07-14$15.75$17.47800
2020-07-13$15.43$17.125,200
2020-07-10$15.87$17.61600
2020-07-09$15.70$17.42500
2020-07-08$15.85$17.580
2020-07-07$15.85$17.58200
2020-07-06$15.39$17.072,400
2020-07-02$15.00$16.64300
2020-07-01$14.78$16.400
2020-06-30$14.78$16.40600
2020-06-29$15.10$16.7526,400
2020-06-26$15.15$16.810
2020-06-25$15.15$16.81100
2020-06-24$14.95$16.59300
2020-06-23$15.50$17.20600
2020-06-22$15.00$16.64700
2020-06-19$15.29$16.96300
2020-06-18$15.35$17.03300
2020-06-17$14.85$16.48100
2020-06-16$14.85$16.482,100
2020-06-15$14.40$15.981,500
2020-06-12$14.50$16.092,000
2020-06-11$14.31$15.886,100
2020-06-10$15.55$17.25800
2020-06-09$15.43$17.1219,300
2020-06-08$16.20$17.971,600
2020-06-05$16.40$18.20500
2020-06-04$13.80$15.310
2020-06-03$13.80$15.310
2020-06-02$13.80$15.310
2020-06-01$13.80$15.3126,100
2020-05-29$13.18$14.622,400
2020-05-28$13.31$14.773,900
2020-05-27$13.10$14.530
2020-05-26$13.10$14.532,000
2020-05-22$12.37$13.72320,700
2020-05-21$13.66$15.160
2020-05-20$13.66$15.162,400
2020-05-19$13.70$15.20600
2020-05-18$13.36$14.820
2020-05-15$13.36$14.820
2020-05-14$13.36$14.820
2020-05-13$13.36$14.820
2020-05-12$13.36$14.8220,100
2020-05-11$13.36$14.820
2020-05-08$13.36$14.820
2020-05-07$13.36$14.820
2020-05-06$13.36$14.827,300
2020-05-05$12.96$14.380
2020-05-04$12.96$14.38500
2020-05-01$12.44$13.801,000
2020-04-30$12.63$14.011,300
2020-04-29$12.63$14.010
2020-04-28$12.63$14.010
2020-04-27$12.63$14.010
2020-04-24$12.63$14.01400
2020-04-23$12.76$14.160
2020-04-22$12.76$14.16800
2020-04-21$11.63$12.901,400
2020-04-20$12.70$14.090
2020-04-17$12.70$14.09300
2020-04-16$11.70$12.98600
2020-04-15$12.07$13.39600
2020-04-14$12.43$13.792,400
2020-04-13$12.48$13.85500
2020-04-09$12.65$14.030
2020-04-08$12.65$14.034,900
2020-04-07$12.65$14.030
2020-04-06$12.65$14.031,900
2020-04-03$11.31$12.55900
2020-04-02$11.74$13.03500
2020-04-01$11.84$13.149,500
2020-03-31$12.40$13.768,900
2020-03-30$12.81$14.210
2020-03-27$12.81$14.211,400
2020-03-26$13.16$14.60600
2020-03-25$12.25$13.592,200
2020-03-24$10.11$11.224,300
2020-03-23$8.95$9.935,600
2020-03-20$9.10$10.101,900
2020-03-19$8.27$9.18800
2020-03-18$8.56$9.502,400
2020-03-17$9.96$11.053,100
2020-03-16$8.97$9.9543,800
2020-03-13$11.00$12.200
2020-03-12$11.00$12.20500
2020-03-11$14.17$15.720
2020-03-10$14.17$15.722,700
2020-03-09$14.96$16.6018,800
2020-03-06$15.66$17.370
2020-03-05$15.66$17.376,000
2020-03-04$16.65$18.47800
2020-03-03$16.45$18.250
2020-03-02$16.45$18.251,700
2020-02-28$16.30$18.0817,600
2020-02-27$17.02$18.889,000
2020-02-26$18.49$20.518,800
2020-02-25$19.15$21.250
2020-02-24$19.15$21.253,100
2020-02-21$19.41$21.5313,000
2020-02-20$18.87$20.9412,500
2020-02-19$18.77$20.820
2020-02-18$18.77$20.82100
2020-02-14$18.86$20.921,600
2020-02-13$18.82$20.88300
2020-02-12$19.12$21.2115,000
2020-02-11$19.15$21.25500
2020-02-10$18.46$20.480
2020-02-07$18.46$20.48700
2020-02-06$17.61$19.540
2020-02-05$17.61$19.54300
2020-02-04$18.45$20.47900
2020-02-03$17.78$19.730
2020-01-31$17.78$19.730
2020-01-30$17.78$19.730
2020-01-29$17.78$19.73200
2020-01-28$17.50$19.420
2020-01-27$17.50$19.42300
2020-01-24$18.61$20.651,900
2020-01-23$18.57$20.600
2020-01-22$18.57$20.600
2020-01-21$18.57$20.600
2020-01-17$18.57$20.60400
2020-01-16$19.10$21.190
2020-01-15$19.10$21.190
2020-01-14$19.10$21.190
2020-01-13$19.10$21.190
2020-01-10$19.10$21.190
2020-01-09$19.10$21.190
2020-01-08$19.10$21.19400
2020-01-07$18.59$20.620
2020-01-06$18.59$20.620
2020-01-03$18.59$20.621,300
2020-01-02$18.50$20.520