-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
-6.26% -
3 MONTH PERFORMANCE
-7.93% -
6 MONTH PERFORMANCE
-21.73% -
YEAR-TO-DATE PERFORMANCE
-28.60% -
1 YEAR PERFORMANCE
-30.64%
Prudential plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $16.04 | $16.03 (-0.06%) | $16.13 | $15.97 | 1.33 M | $21.96 B |
| 11/19/2024 | $15.86 | $15.84 (-0.13%) | $15.89 | $15.70 | 1.14 M | $21.70 B |
| 11/18/2024 | $16.04 | $16.18 (0.87%) | $16.21 | $16.04 | 994,622 | $22.17 B |
| 11/15/2024 | $16.27 | $16.13 (-0.86%) | $16.30 | $16.03 | 1.44 M | $22.10 B |
| 11/14/2024 | $15.91 | $15.85 (-0.38%) | $15.99 | $15.82 | 1.20 M | $21.71 B |
| 11/13/2024 | $15.22 | $15.52 (1.97%) | $15.53 | $15.11 | 1.59 M | $21.26 B |
| 11/12/2024 | $15.80 | $15.56 (-1.52%) | $15.81 | $15.39 | 1.66 M | $21.32 B |
| 11/11/2024 | $16.60 | $16.39 (-1.27%) | $16.63 | $16.34 | 917,845 | $22.45 B |
| 11/08/2024 | $16.81 | $16.51 (-1.78%) | $16.83 | $16.43 | 890,400 | $22.62 B |
| 11/07/2024 | $17.50 | $17.47 (-0.17%) | $17.60 | $17.34 | 1.12 M | $23.93 B |
| 11/06/2024 | $17.08 | $17.15 (0.41%) | $17.18 | $16.99 | 882,707 | $23.50 B |
| 11/05/2024 | $16.87 | $16.90 (0.18%) | $16.92 | $16.77 | 901,400 | $23.15 B |
| 11/04/2024 | $16.87 | $16.70 (-1.01%) | $17.02 | $16.69 | 1.20 M | $22.88 B |
| 11/01/2024 | $16.69 | $16.57 (-0.72%) | $16.70 | $16.53 | 1.80 M | $22.70 B |
| 10/31/2024 | $16.72 | $16.58 (-0.84%) | $16.76 | $16.45 | 2.17 M | $22.71 B |
| 10/30/2024 | $16.76 | $16.63 (-0.78%) | $16.95 | $16.63 | 1.35 M | $22.78 B |
| 10/29/2024 | $17.07 | $16.81 (-1.52%) | $17.07 | $16.78 | 1.45 M | $23.03 B |
| 10/28/2024 | $16.74 | $16.90 (0.96%) | $16.97 | $16.70 | 2.77 M | $23.15 B |
| 10/25/2024 | $16.86 | $16.65 (-1.25%) | $16.88 | $16.61 | 1.42 M | $22.81 B |
| 10/24/2024 | $17.13 | $16.99 (-0.82%) | $17.14 | $16.86 | 1.45 M | $23.28 B |
| 10/23/2024 | $16.99 | $16.95 (-0.24%) | $17.04 | $16.82 | 1.06 M | $23.22 B |
| 10/22/2024 | $17.05 | $17.11 (0.35%) | $17.14 | $16.99 | 932,100 | $23.44 B |
| 10/21/2024 | $17.24 | $17.10 (-0.81%) | $17.30 | $17.04 | 930,605 | $23.43 B |
| 10/18/2024 | $17.76 | $17.64 (-0.68%) | $17.76 | $17.58 | 1.05 M | $24.17 B |
| 10/17/2024 | $17.23 | $17.10 (-0.75%) | $17.25 | $16.96 | 2.41 M | $23.43 B |
| 10/16/2024 | $17.40 | $17.31 (-0.52%) | $17.43 | $17.26 | 737,143 | $23.71 B |
| 10/15/2024 | $17.55 | $17.16 (-2.22%) | $17.58 | $17.14 | 625,000 | $23.51 B |
| 10/14/2024 | $17.57 | $17.88 (1.76%) | $17.92 | $17.52 | 864,601 | $24.50 B |
| 10/11/2024 | $17.58 | $17.73 (0.85%) | $17.78 | $17.55 | 877,818 | $24.29 B |
| 10/10/2024 | $18.06 | $17.95 (-0.61%) | $18.09 | $17.89 | 748,429 | $24.59 B |
| 10/09/2024 | $18.08 | $18.20 (0.66%) | $18.22 | $18.06 | 875,601 | $24.93 B |
| 10/08/2024 | $18.14 | $18.03 (-0.61%) | $18.18 | $17.97 | 845,304 | $24.70 B |
| 10/07/2024 | $18.82 | $18.74 (-0.43%) | $18.85 | $18.64 | 940,300 | $25.67 B |
| 10/04/2024 | $18.69 | $18.74 (0.27%) | $18.77 | $18.58 | 794,319 | $25.67 B |
| 10/03/2024 | $18.53 | $18.41 (-0.65%) | $18.59 | $18.36 | 1.08 M | $25.22 B |
| 10/02/2024 | $19.10 | $18.99 (-0.58%) | $19.29 | $18.91 | 2.22 M | $26.02 B |
| 10/01/2024 | $18.59 | $18.48 (-0.59%) | $18.59 | $18.18 | 2.18 M | $25.32 B |
| 09/30/2024 | $18.74 | $18.54 (-1.07%) | $18.76 | $18.47 | 2.14 M | $25.40 B |
| 09/27/2024 | $18.87 | $18.56 (-1.64%) | $18.94 | $18.50 | 2.88 M | $25.43 B |
| 09/26/2024 | $18.36 | $18.33 (-0.16%) | $18.47 | $18.17 | 4.01 M | $25.11 B |
| 09/25/2024 | $17.42 | $16.99 (-2.47%) | $17.45 | $16.97 | 3.42 M | $23.28 B |
| 09/24/2024 | $18.07 | $17.60 (-2.6%) | $18.20 | $17.49 | 4.22 M | $24.11 B |
| 09/23/2024 | $16.98 | $17.18 (1.18%) | $17.24 | $16.97 | 840,800 | $23.54 B |
| 09/20/2024 | $16.96 | $16.80 (-0.94%) | $16.96 | $16.72 | 911,433 | $23.02 B |
| 09/19/2024 | $17.43 | $17.41 (-0.11%) | $17.46 | $17.27 | 828,500 | $23.85 B |
| 09/18/2024 | $16.87 | $16.80 (-0.41%) | $17.07 | $16.73 | 1.08 M | $23.02 B |
| 09/17/2024 | $16.75 | $16.65 (-0.6%) | $16.77 | $16.60 | 1.88 M | $22.81 B |
| 09/16/2024 | $16.38 | $16.52 (0.85%) | $16.55 | $16.27 | 3.26 M | $22.63 B |
| 09/13/2024 | $16.57 | $16.48 (-0.54%) | $16.64 | $16.45 | 1.63 M | $22.58 B |
| 09/12/2024 | $16.20 | $16.37 (1.05%) | $16.42 | $16.06 | 1.17 M | $22.43 B |
| 09/11/2024 | $16.32 | $16.47 (0.92%) | $16.51 | $16.13 | 1.33 M | $22.56 B |
| 09/10/2024 | $16.14 | $16.08 (-0.37%) | $16.14 | $15.77 | 1.66 M | $22.03 B |
| 09/09/2024 | $16.24 | $16.27 (0.18%) | $16.38 | $16.20 | 1.53 M | $22.29 B |
| 09/06/2024 | $16.71 | $16.41 (-1.8%) | $16.75 | $16.29 | 1.55 M | $22.48 B |
| 09/05/2024 | $17.04 | $16.98 (-0.35%) | $17.07 | $16.86 | 915,909 | $23.26 B |
| 09/04/2024 | $16.69 | $16.69 (0%) | $16.88 | $16.63 | 1.09 M | $22.87 B |
| 09/03/2024 | $17.00 | $16.81 (-1.12%) | $17.04 | $16.77 | 935,319 | $23.03 B |
| 08/30/2024 | $17.36 | $17.27 (-0.52%) | $17.39 | $17.09 | 911,700 | $23.66 B |
| 08/29/2024 | $17.26 | $17.27 (0.06%) | $17.41 | $17.18 | 644,800 | $23.66 B |
| 08/28/2024 | $17.42 | $17.42 (0%) | $17.57 | $17.15 | 709,347 | $23.87 B |
| 08/27/2024 | $17.82 | $17.65 (-0.95%) | $17.83 | $17.58 | 934,700 | $24.18 B |
| 08/26/2024 | $18.00 | $17.89 (-0.61%) | $18.01 | $17.85 | 529,035 | $24.51 B |
| 08/23/2024 | $17.69 | $17.90 (1.19%) | $17.92 | $17.65 | 668,516 | $24.54 B |
| 08/22/2024 | $17.53 | $17.42 (-0.63%) | $17.56 | $17.36 | 608,419 | $23.88 B |
| 08/21/2024 | $17.37 | $17.41 (0.23%) | $17.43 | $17.26 | 603,633 | $23.87 B |