Skip to main content
PUK logo

Prudential plc

PUKNYSEFinancialsInsurance - Life

$23.98Today:- (-)1Y −12.15%

As of Oct 27, 2026 close

Market cap
$30.29B
P/E (TTM)
3.98
Forward P/E
2.06
Dividend yield
2.19%
52-week range
$23.31$34.03
Volume (live)
-
Avg. volume (3M)
1.30M

Prudential (PUK) Historical Stock Prices

Analyze Prudential (PUK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Prudential (PUK) Interactive Price Chart

Interactive historical price chart showing Prudential stock price movements and trends across multiple time periods.

Loading chart...

PUK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PUK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202623.8824.0523.8623.9823.981.42M
Oct 26, 202623.9124.0223.8123.8623.861.97M
Oct 23, 202623.5523.7123.5123.7023.701.48M
Oct 22, 202624.0524.2723.8824.0124.011.76M
Oct 21, 202624.3324.6624.1424.4024.401.84M
Oct 20, 202623.8024.1323.7923.9623.961.13M
Oct 19, 202623.8923.9523.7123.7923.791.40M
Oct 16, 202624.1624.3324.0524.1324.131.54M
Oct 15, 202624.0224.1023.7524.0624.061.24M
Oct 14, 202623.6123.8123.5223.8123.811.21M
Oct 13, 202623.9424.0223.7923.8323.831.13M
Oct 12, 202623.9624.0223.8623.8723.87775.18K
Oct 9, 202623.9724.0123.8023.9223.92804.66K
Oct 8, 202623.5523.8923.4823.8823.883.53M
Oct 7, 202623.5823.6023.3123.5423.541.29M
Oct 6, 202624.7124.7624.5924.6024.60708.79K
Oct 5, 202624.3724.6224.3624.5124.511.08M
Oct 2, 202624.4124.6224.3424.5724.571.41M
Oct 1, 202624.5624.7124.2524.7124.711.36M
Sep 30, 202625.1225.1624.7124.7424.741.05M
Sep 29, 202625.2025.2324.9925.2325.231.04M
Sep 28, 202625.1525.3524.9825.2025.20961.67K
Sep 25, 202625.2325.2925.0425.2525.252.17M
Sep 24, 202625.3625.5025.1625.3025.301.30M
Sep 23, 202625.3425.4825.2325.2625.26975.04K
Sep 22, 202626.1526.2025.6525.8525.85864.53K
Sep 21, 202626.4026.4326.1326.2526.25708.49K
Sep 18, 202626.0026.1825.8926.0926.09872.53K
Sep 17, 202626.5526.7726.5026.5926.591.04M
Sep 16, 202626.5726.5926.0026.2626.26827.02K
Sep 15, 202626.5026.5226.2226.4826.481.79M
Sep 14, 202626.3426.7026.3426.6426.64859.29K
Sep 11, 202626.8126.8226.5926.6826.68787.41K
Sep 10, 202627.0227.1026.6526.7726.60697.61K
Sep 9, 202627.3027.3327.0927.1126.94646.27K
Sep 8, 202627.8627.8927.3927.4227.25835.15K
Sep 4, 202627.7427.9127.6027.7527.581.18M
Sep 3, 202627.8428.3527.7228.3528.171.05M
Sep 2, 202627.1127.3927.1127.2927.12881.92K
Sep 1, 202627.3427.5527.0227.0826.911.13M
Aug 31, 202627.6827.7227.2227.2727.10727.99K
Aug 28, 202627.8527.8527.5327.6527.481.00M
Aug 27, 202627.9828.1827.4327.7327.561.98M
Aug 26, 202628.4728.4728.2628.3028.12808.98K
Aug 25, 202628.2928.4628.1628.4328.25471.00K
Aug 24, 202628.2128.5828.2128.5028.32588.53K
Aug 21, 202628.1028.2028.0028.1627.98525.70K
Aug 20, 202627.6627.9227.5727.5727.40864.63K
Aug 19, 202628.0828.0927.7127.8627.692.23M
Aug 18, 202628.1828.3428.0228.0827.901.95M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.