5 DAY PERFORMANCE
-19.81%
1 MONTH PERFORMANCE
-14.03%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-24.96%
Prudential plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.33 | $19.18 (-0.8%) | $19.41 | $19.11 | 497,938 | $26.36 B |
| 03/12/2025 | $19.45 | $19.38 (-0.36%) | $19.52 | $19.18 | 977,043 | $26.55 B |
| 03/11/2025 | $19.05 | $19.10 (0.26%) | $19.24 | $18.85 | 995,028 | $26.17 B |
| 03/10/2025 | $19.18 | $19.14 (-0.21%) | $19.27 | $18.85 | 779,200 | $26.22 B |
| 03/07/2025 | $19.39 | $19.64 (1.29%) | $19.69 | $19.32 | 917,700 | $26.91 B |
| 03/06/2025 | $19.58 | $19.22 (-1.84%) | $19.66 | $19.22 | 956,300 | $26.33 B |
| 03/05/2025 | $19.17 | $19.61 (2.3%) | $19.69 | $19.11 | 1.04 M | $26.87 B |
| 03/04/2025 | $18.47 | $18.53 (0.32%) | $18.83 | $18.16 | 1.71 M | $25.39 B |
| 03/03/2025 | $18.73 | $18.59 (-0.75%) | $18.94 | $18.47 | 1.16 M | $25.47 B |
| 02/28/2025 | $18.31 | $18.39 (0.44%) | $18.43 | $18.15 | 1.06 M | $25.19 B |
| 02/27/2025 | $18.27 | $18.31 (0.22%) | $18.52 | $18.23 | 796,000 | $25.09 B |
| 02/26/2025 | $18.31 | $18.45 (0.76%) | $18.61 | $18.26 | 750,331 | $25.28 B |
| 02/25/2025 | $18.15 | $18.08 (-0.39%) | $18.19 | $17.94 | 770,008 | $24.77 B |
| 02/24/2025 | $17.97 | $17.89 (-0.45%) | $18.03 | $17.76 | 695,002 | $24.51 B |
| 02/21/2025 | $18.17 | $17.99 (-0.99%) | $18.22 | $17.91 | 691,505 | $24.65 B |
| 02/20/2025 | $17.99 | $18.17 (1%) | $18.17 | $17.96 | 600,000 | $24.89 B |
| 02/19/2025 | $17.89 | $17.92 (0.17%) | $17.93 | $17.71 | 818,926 | $24.55 B |
| 02/18/2025 | $18.36 | $18.40 (0.22%) | $18.46 | $18.29 | 649,927 | $25.21 B |
| 02/14/2025 | $18.26 | $18.31 (0.27%) | $18.43 | $18.13 | 792,100 | $25.09 B |
| 02/13/2025 | $18.03 | $18.32 (1.61%) | $18.36 | $18.00 | 1.07 M | $25.10 B |
| 02/12/2025 | $18.20 | $18.17 (-0.16%) | $18.26 | $17.91 | 1.49 M | $24.89 B |
| 02/11/2025 | $16.97 | $17.05 (0.47%) | $17.08 | $16.91 | 596,000 | $23.36 B |
| 02/10/2025 | $16.78 | $16.99 (1.25%) | $17.00 | $16.75 | 764,211 | $23.28 B |
| 02/07/2025 | $16.63 | $16.61 (-0.12%) | $16.68 | $16.45 | 1.57 M | $22.76 B |
| 02/06/2025 | $16.80 | $16.81 (0.06%) | $16.92 | $16.72 | 823,100 | $23.03 B |
| 02/05/2025 | $16.53 | $16.46 (-0.42%) | $16.53 | $16.35 | 754,046 | $22.55 B |
| 02/04/2025 | $16.57 | $16.64 (0.42%) | $16.70 | $16.50 | 1.08 M | $22.80 B |
| 02/03/2025 | $16.31 | $16.36 (0.31%) | $16.58 | $16.24 | 1.18 M | $22.41 B |
| 01/31/2025 | $16.86 | $16.63 (-1.36%) | $16.91 | $16.60 | 746,800 | $22.78 B |
| 01/30/2025 | $17.17 | $17.18 (0.06%) | $17.28 | $17.02 | 1.13 M | $23.54 B |
| 01/29/2025 | $16.53 | $16.63 (0.6%) | $16.70 | $16.51 | 923,000 | $22.78 B |
| 01/28/2025 | $16.47 | $16.38 (-0.55%) | $16.49 | $16.23 | 764,303 | $22.44 B |
| 01/27/2025 | $16.54 | $16.49 (-0.3%) | $16.60 | $16.42 | 1.67 M | $22.59 B |
| 01/24/2025 | $16.47 | $16.29 (-1.09%) | $16.52 | $16.27 | 1.32 M | $22.32 B |
| 01/23/2025 | $15.91 | $16.10 (1.19%) | $16.15 | $15.90 | 1.25 M | $22.06 B |
| 01/22/2025 | $16.19 | $15.95 (-1.48%) | $16.23 | $15.95 | 1.05 M | $21.85 B |
| 01/21/2025 | $16.12 | $16.10 (-0.12%) | $16.16 | $15.94 | 2.09 M | $22.06 B |
| 01/17/2025 | $15.87 | $15.84 (-0.19%) | $16.01 | $15.81 | 1.14 M | $21.70 B |
| 01/16/2025 | $15.07 | $15.28 (1.39%) | $15.36 | $15.03 | 1.57 M | $20.93 B |
| 01/15/2025 | $15.08 | $15.03 (-0.33%) | $15.11 | $14.88 | 1.13 M | $20.59 B |
| 01/14/2025 | $14.59 | $14.74 (1.03%) | $14.74 | $14.54 | 1.25 M | $20.19 B |
| 01/13/2025 | $14.51 | $14.54 (0.21%) | $14.57 | $14.39 | 1.34 M | $19.92 B |
| 01/10/2025 | $14.97 | $14.64 (-2.2%) | $15.00 | $14.63 | 1.14 M | $20.06 B |
| 01/08/2025 | $15.18 | $15.18 (0%) | $15.23 | $15.05 | 1.22 M | $20.80 B |
| 01/07/2025 | $16.06 | $15.73 (-2.05%) | $16.09 | $15.70 | 1.08 M | $21.55 B |
| 01/06/2025 | $15.74 | $15.75 (0.06%) | $16.00 | $15.72 | 1.34 M | $21.58 B |
| 01/03/2025 | $15.71 | $15.52 (-1.21%) | $15.73 | $15.47 | 809,500 | $21.26 B |
| 01/02/2025 | $15.87 | $15.70 (-1.07%) | $15.93 | $15.66 | 595,300 | $21.51 B |
| 12/31/2024 | $15.89 | $15.94 (0.31%) | $16.05 | $15.89 | 679,309 | $21.84 B |
| 12/30/2024 | $15.84 | $15.85 (0.06%) | $15.94 | $15.75 | 575,200 | $21.71 B |
| 12/27/2024 | $15.89 | $15.96 (0.44%) | $16.04 | $15.87 | 881,905 | $21.87 B |
| 12/26/2024 | $15.93 | $16.14 (1.32%) | $16.27 | $15.93 | 802,512 | $22.11 B |
| 12/24/2024 | $15.92 | $16.02 (0.63%) | $16.03 | $15.87 | 319,915 | $21.95 B |
| 12/23/2024 | $15.70 | $15.97 (1.72%) | $15.98 | $15.70 | 771,420 | $21.88 B |
| 12/20/2024 | $15.58 | $15.75 (1.09%) | $15.91 | $15.57 | 874,800 | $21.58 B |
| 12/19/2024 | $15.82 | $15.66 (-1.01%) | $15.82 | $15.64 | 943,600 | $21.45 B |
| 12/18/2024 | $16.07 | $15.60 (-2.92%) | $16.16 | $15.54 | 878,000 | $42.74 B |
| 12/17/2024 | $16.10 | $16.13 (0.19%) | $16.23 | $16.07 | 693,700 | $44.20 B |
| 12/16/2024 | $16.15 | $16.12 (-0.19%) | $16.27 | $16.05 | 1.35 M | $44.17 B |
| 12/13/2024 | $16.52 | $16.39 (-0.79%) | $16.54 | $16.30 | 560,500 | $44.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
