Canada markets closed

Prudential Financial, Inc. (0KRX.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
110.38-0.52 (-0.47%)
At close: 05:08PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024110.74111.12110.18110.38110.38840
Apr 25, 2024111.83112.10110.79110.90110.90829
Apr 24, 2024112.05112.34111.63112.34112.34188,754
Apr 23, 2024111.70112.21111.41111.80111.802,472
Apr 22, 2024111.01112.04110.72112.04112.04381
Apr 19, 2024109.03110.47108.72110.39110.391,531
Apr 18, 2024107.60108.80107.60108.57108.57799
Apr 17, 2024107.59108.44106.82107.75107.75128,749
Apr 16, 2024113.98113.98107.31107.61107.61741
Apr 15, 2024111.47111.58108.87108.87108.874,825
Apr 12, 2024111.05111.37109.42109.80109.801,502
Apr 11, 2024112.11112.47110.71111.93111.93279
Apr 10, 2024112.71113.48112.49112.53112.53743
Apr 09, 2024115.72115.72113.33113.74113.741,611
Apr 08, 2024115.83116.18115.49115.57115.57137
Apr 05, 2024115.65116.18115.15115.80115.801,490
Apr 04, 2024117.99118.57117.89118.05118.052,638
Apr 03, 2024116.24117.43116.24116.83116.83555
Apr 02, 2024116.78116.79116.34116.39116.39605
Mar 28, 2024117.49117.88117.11117.68117.681,137
Mar 27, 2024116.07117.18116.07116.38116.38613
Mar 26, 2024115.57116.25115.54115.98115.98484
Mar 25, 2024114.60115.75114.60115.66115.661,214
Mar 22, 2024116.05116.18114.80114.80114.801,137
Mar 21, 2024115.46116.39115.37115.64115.643,358
Mar 20, 2024113.11115.11112.73115.05115.052,592
Mar 19, 2024113.37114.10113.35113.85113.851,163
Mar 18, 2024112.84113.60112.55113.29113.291,069
Mar 15, 2024111.35112.60110.89112.30112.301,413
Mar 14, 2024111.85112.50110.96111.42111.422,037
Mar 13, 2024111.64113.45111.64112.74112.74400
Mar 12, 2024112.16112.22111.40111.40111.40282
Mar 11, 2024110.43111.45110.24111.44111.44801
Mar 08, 2024111.61111.81111.33111.33111.33270
Mar 07, 2024110.93111.29109.71110.57110.57846
Mar 06, 2024109.71109.71108.12109.49109.49742
Mar 05, 2024107.41109.00106.77109.00109.00619
Mar 04, 2024107.38108.04106.86107.80107.80647
Mar 01, 2024108.89109.05107.70107.89107.89313
Feb 29, 2024108.81109.25108.31108.52108.523,129
Feb 28, 2024107.80108.48107.40108.46108.46146
Feb 27, 2024107.06107.88107.03107.65107.65884
Feb 26, 2024107.87108.13106.94107.00107.00661
Feb 23, 2024108.71109.20108.55108.75108.752,933
Feb 22, 2024108.29108.44107.73108.40108.407,638
Feb 21, 2024107.69107.69107.27107.49107.49157
Feb 20, 2024106.29108.04106.29107.60107.602,161
Feb 19, 2024------
Feb 16, 2024109.29109.29107.22107.70107.7012,361
Feb 16, 20241.3 Dividend
Feb 15, 2024107.53110.03107.48110.03108.7323,009
Feb 14, 2024105.97107.16105.68106.18104.9312,003
Feb 13, 2024106.92107.00104.53105.31104.075,793
Feb 12, 2024106.29107.95105.81107.95106.6720,944
Feb 09, 2024107.32107.68105.57105.72104.471,895
Feb 08, 2024108.90109.20107.84108.46107.189,686
Feb 07, 2024104.14108.64104.14108.50107.2219,540
Feb 06, 2024103.71103.74102.63103.30102.08174
Feb 05, 2024102.01102.74101.83102.74101.531,551
Feb 02, 2024102.43103.21102.34103.17101.95656
Feb 01, 2024103.85103.98100.81101.88100.67615
Jan 31, 2024106.05106.71105.78105.78104.531,465
Jan 30, 2024105.53106.52105.15106.52105.261,202
Jan 29, 2024105.87106.14105.15105.15103.90607
Jan 26, 2024105.64106.30105.64106.18104.93406
Jan 25, 2024105.13105.64104.85105.36104.12560
Jan 24, 2024104.98105.57104.75105.04103.801,312
Jan 23, 2024104.46104.92104.30104.51103.28548
Jan 22, 2024104.00104.76103.93104.24103.011,050
Jan 19, 2024102.46103.06101.63103.06101.841,330
Jan 18, 2024102.02102.02100.88101.1399.941,058
Jan 17, 2024102.29102.32101.51101.82100.62166
Jan 16, 2024101.87102.49101.86102.10100.891,247
Jan 15, 2024------
Jan 12, 2024103.75104.32102.67103.24102.0290
Jan 11, 2024103.28103.65102.71103.05101.83547
Jan 10, 2024103.14103.29103.00103.05101.83581
Jan 09, 2024103.71103.84103.00103.36102.14263
Jan 08, 2024103.73103.85103.73103.85102.6215
Jan 05, 2024102.88104.29102.88103.97102.746,802
Jan 04, 2024102.79103.94102.61103.42102.197,574
Jan 03, 2024103.12103.38102.71103.37102.15256
Jan 02, 2024103.77104.91103.46104.91103.67180
Dec 29, 2023103.94104.30103.54103.63102.41105
Dec 28, 2023104.17104.30103.51104.03102.80376
Dec 27, 2023103.40103.70103.40103.66102.44571
Dec 22, 2023103.47104.14103.18103.81102.581,371
Dec 21, 2023103.00103.28102.28102.55101.34189
Dec 20, 2023103.94104.74103.53104.51103.28420
Dec 19, 2023103.27104.62103.15104.50103.27589
Dec 18, 2023104.03104.28103.29103.29102.072,532
Dec 15, 2023104.53104.89103.63103.86102.63595
Dec 14, 2023105.70106.51105.00105.78104.531,445
Dec 13, 2023102.15102.65101.86102.65101.4457
Dec 12, 2023102.04102.49101.80102.24101.03507
Dec 11, 2023101.34102.51101.11101.89100.69412
Dec 08, 202399.68100.7399.54100.4799.29996
Dec 07, 202398.3699.3298.3699.3298.15167
Dec 06, 202398.8399.7198.4198.5297.36312
Dec 05, 202398.1098.7297.8498.5997.43596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...