Prudential Financial, Inc. (0KRX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 117.70 | 118.46 | 117.55 | 117.86 | 117.86 | 803 |
| 20 May 2024 | 119.95 | 120.35 | 118.29 | 118.29 | 118.29 | 642 |
| 20 May 2024 | 1.3 Dividend | |||||
| 17 May 2024 | 120.59 | 121.00 | 119.00 | 120.85 | 119.55 | 427 |
| 16 May 2024 | 119.79 | 120.47 | 119.46 | 120.38 | 119.09 | 388 |
| 15 May 2024 | 119.73 | 119.73 | 118.86 | 118.96 | 117.68 | 1,023 |
| 14 May 2024 | 118.47 | 118.85 | 117.76 | 118.55 | 117.27 | 273 |
| 13 May 2024 | 119.00 | 119.58 | 118.67 | 118.72 | 117.44 | 315 |
| 10 May 2024 | 118.50 | 118.80 | 118.21 | 118.53 | 117.25 | 664 |
| 09 May 2024 | 116.69 | 117.73 | 116.69 | 117.73 | 116.46 | 780 |
| 08 May 2024 | 116.27 | 116.66 | 116.11 | 116.60 | 115.35 | 2,227 |
| 07 May 2024 | 116.00 | 117.01 | 116.00 | 116.25 | 115.00 | 1,166 |
| 03 May 2024 | 112.21 | 112.21 | 110.61 | 111.91 | 110.70 | 478 |
| 02 May 2024 | 113.88 | 113.88 | 110.34 | 110.80 | 109.61 | 23,647 |
| 01 May 2024 | 109.61 | 111.74 | 108.98 | 111.74 | 110.54 | 3,482 |
| 30 Apr 2024 | 111.93 | 111.93 | 110.52 | 110.52 | 109.33 | 72,068 |
| 29 Apr 2024 | 110.79 | 112.12 | 110.62 | 111.95 | 110.75 | 207 |
| 26 Apr 2024 | 110.74 | 111.12 | 110.18 | 110.38 | 109.19 | 840 |
| 25 Apr 2024 | 111.83 | 112.10 | 110.79 | 110.90 | 109.71 | 829 |
| 24 Apr 2024 | 112.05 | 112.34 | 111.63 | 112.34 | 111.13 | 188,754 |
| 23 Apr 2024 | 111.70 | 112.21 | 111.41 | 111.80 | 110.60 | 2,472 |
| 22 Apr 2024 | 111.01 | 112.04 | 110.72 | 112.04 | 110.84 | 381 |
| 19 Apr 2024 | 109.03 | 110.47 | 108.72 | 110.39 | 109.21 | 1,531 |
| 18 Apr 2024 | 107.60 | 108.80 | 107.60 | 108.57 | 107.40 | 799 |
| 17 Apr 2024 | 107.59 | 108.44 | 106.82 | 107.75 | 106.59 | 128,749 |
| 16 Apr 2024 | 113.98 | 113.98 | 107.31 | 107.61 | 106.46 | 741 |
| 15 Apr 2024 | 111.47 | 111.58 | 108.87 | 108.87 | 107.70 | 4,825 |
| 12 Apr 2024 | 111.05 | 111.37 | 109.42 | 109.80 | 108.62 | 1,502 |
| 11 Apr 2024 | 112.11 | 112.47 | 110.71 | 111.93 | 110.73 | 279 |
| 10 Apr 2024 | 112.71 | 113.48 | 112.49 | 112.53 | 111.32 | 743 |
| 09 Apr 2024 | 115.72 | 115.72 | 113.33 | 113.74 | 112.52 | 1,611 |
| 08 Apr 2024 | 115.83 | 116.18 | 115.49 | 115.57 | 114.33 | 137 |
| 05 Apr 2024 | 115.65 | 116.18 | 115.15 | 115.80 | 114.55 | 1,490 |
| 04 Apr 2024 | 117.99 | 118.57 | 117.89 | 118.05 | 116.78 | 2,638 |
| 03 Apr 2024 | 116.24 | 117.43 | 116.24 | 116.83 | 115.58 | 555 |
| 02 Apr 2024 | 116.78 | 116.79 | 116.34 | 116.39 | 115.13 | 605 |
| 28 Mar 2024 | 117.49 | 117.88 | 117.11 | 117.68 | 116.41 | 1,137 |
| 27 Mar 2024 | 116.07 | 117.18 | 116.07 | 116.38 | 115.13 | 613 |
| 26 Mar 2024 | 115.57 | 116.25 | 115.54 | 115.98 | 114.73 | 484 |
| 25 Mar 2024 | 114.60 | 115.75 | 114.60 | 115.66 | 114.42 | 1,214 |
| 22 Mar 2024 | 116.05 | 116.18 | 114.80 | 114.80 | 113.57 | 1,137 |
| 21 Mar 2024 | 115.46 | 116.39 | 115.37 | 115.64 | 114.39 | 3,358 |
| 20 Mar 2024 | 113.11 | 115.11 | 112.73 | 115.05 | 113.81 | 2,592 |
| 19 Mar 2024 | 113.37 | 114.10 | 113.35 | 113.85 | 112.63 | 1,163 |
| 18 Mar 2024 | 112.84 | 113.60 | 112.55 | 113.29 | 112.07 | 1,069 |
| 15 Mar 2024 | 111.35 | 112.60 | 110.89 | 112.30 | 111.10 | 1,413 |
| 14 Mar 2024 | 111.85 | 112.50 | 110.96 | 111.42 | 110.22 | 2,037 |
| 13 Mar 2024 | 111.64 | 113.45 | 111.64 | 112.74 | 111.53 | 400 |
| 12 Mar 2024 | 112.16 | 112.22 | 111.40 | 111.40 | 110.20 | 282 |
| 11 Mar 2024 | 110.43 | 111.45 | 110.24 | 111.44 | 110.24 | 801 |
| 08 Mar 2024 | 111.61 | 111.81 | 111.33 | 111.33 | 110.13 | 270 |
| 07 Mar 2024 | 110.93 | 111.29 | 109.71 | 110.57 | 109.38 | 846 |
| 06 Mar 2024 | 109.71 | 109.71 | 108.12 | 109.49 | 108.31 | 742 |
| 05 Mar 2024 | 107.41 | 109.00 | 106.77 | 109.00 | 107.83 | 619 |
| 04 Mar 2024 | 107.38 | 108.04 | 106.86 | 107.80 | 106.64 | 647 |
| 01 Mar 2024 | 108.89 | 109.05 | 107.70 | 107.89 | 106.73 | 313 |
| 29 Feb 2024 | 108.81 | 109.25 | 108.31 | 108.52 | 107.35 | 3,129 |
| 28 Feb 2024 | 107.80 | 108.48 | 107.40 | 108.46 | 107.29 | 146 |
| 27 Feb 2024 | 107.06 | 107.88 | 107.03 | 107.65 | 106.49 | 884 |
| 26 Feb 2024 | 107.87 | 108.13 | 106.94 | 107.00 | 105.85 | 661 |
| 23 Feb 2024 | 108.71 | 109.20 | 108.55 | 108.75 | 107.59 | 2,933 |
| 22 Feb 2024 | 108.29 | 108.44 | 107.73 | 108.40 | 107.23 | 7,638 |
| 21 Feb 2024 | 107.69 | 107.69 | 107.27 | 107.49 | 106.33 | 157 |
| 20 Feb 2024 | 106.29 | 108.04 | 106.29 | 107.60 | 106.44 | 2,161 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 109.29 | 109.29 | 107.22 | 107.70 | 106.54 | 12,361 |
| 16 Feb 2024 | 1.3 Dividend | |||||
| 15 Feb 2024 | 107.53 | 110.03 | 107.48 | 110.03 | 107.56 | 23,009 |
| 14 Feb 2024 | 105.97 | 107.16 | 105.68 | 106.18 | 103.80 | 12,003 |
| 13 Feb 2024 | 106.92 | 107.00 | 104.53 | 105.31 | 102.95 | 5,793 |
| 12 Feb 2024 | 106.29 | 107.95 | 105.81 | 107.95 | 105.53 | 20,944 |
| 09 Feb 2024 | 107.32 | 107.68 | 105.57 | 105.72 | 103.35 | 1,895 |
| 08 Feb 2024 | 108.90 | 109.20 | 107.84 | 108.46 | 106.03 | 9,686 |
| 07 Feb 2024 | 104.14 | 108.64 | 104.14 | 108.50 | 106.06 | 19,540 |
| 06 Feb 2024 | 103.71 | 103.74 | 102.63 | 103.30 | 100.98 | 174 |
| 05 Feb 2024 | 102.01 | 102.74 | 101.83 | 102.74 | 100.43 | 1,551 |
| 02 Feb 2024 | 102.43 | 103.21 | 102.34 | 103.17 | 100.86 | 656 |
| 01 Feb 2024 | 103.85 | 103.98 | 100.81 | 101.88 | 99.59 | 615 |
| 31 Jan 2024 | 106.05 | 106.71 | 105.78 | 105.78 | 103.41 | 1,465 |
| 30 Jan 2024 | 105.53 | 106.52 | 105.15 | 106.52 | 104.13 | 1,202 |
| 29 Jan 2024 | 105.87 | 106.14 | 105.15 | 105.15 | 102.79 | 607 |
| 26 Jan 2024 | 105.64 | 106.30 | 105.64 | 106.18 | 103.80 | 406 |
| 25 Jan 2024 | 105.13 | 105.64 | 104.85 | 105.36 | 103.00 | 560 |
| 24 Jan 2024 | 104.98 | 105.57 | 104.75 | 105.04 | 102.68 | 1,312 |
| 23 Jan 2024 | 104.46 | 104.92 | 104.30 | 104.51 | 102.17 | 548 |
| 22 Jan 2024 | 104.00 | 104.76 | 103.93 | 104.24 | 101.90 | 1,050 |
| 19 Jan 2024 | 102.46 | 103.06 | 101.63 | 103.06 | 100.75 | 1,330 |
| 18 Jan 2024 | 102.02 | 102.02 | 100.88 | 101.13 | 98.86 | 1,058 |
| 17 Jan 2024 | 102.29 | 102.32 | 101.51 | 101.82 | 99.54 | 166 |
| 16 Jan 2024 | 101.87 | 102.49 | 101.86 | 102.10 | 99.81 | 1,247 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 103.75 | 104.32 | 102.67 | 103.24 | 100.92 | 90 |
| 11 Jan 2024 | 103.28 | 103.65 | 102.71 | 103.05 | 100.74 | 547 |
| 10 Jan 2024 | 103.14 | 103.29 | 103.00 | 103.05 | 100.74 | 581 |
| 09 Jan 2024 | 103.71 | 103.84 | 103.00 | 103.36 | 101.04 | 263 |
| 08 Jan 2024 | 103.73 | 103.85 | 103.73 | 103.85 | 101.52 | 15 |
| 05 Jan 2024 | 102.88 | 104.29 | 102.88 | 103.97 | 101.64 | 6,802 |
| 04 Jan 2024 | 102.79 | 103.94 | 102.61 | 103.42 | 101.09 | 7,574 |
| 03 Jan 2024 | 103.12 | 103.38 | 102.71 | 103.37 | 101.05 | 256 |
| 02 Jan 2024 | 103.77 | 104.91 | 103.46 | 104.91 | 102.56 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.