Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Provident Financial Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 167.40 170.40 161.00 169.20 658,564
Jul 9, 2020 166.50 168.50 163.50 165.00 1,601,991
Jul 8, 2020 173.60 173.60 161.516 166.60 878,672
Jul 7, 2020 176.20 179.00 168.70 168.70 446,490
Jul 6, 2020 172.70 176.90 170.90 176.90 579,073
Jul 3, 2020 170.00 174.223 166.70 169.80 440,596
Jul 2, 2020 173.90 177.70 171.00 172.60 593,135
Jul 1, 2020 172.70 181.40 167.50 173.90 753,243
Jun 30, 2020 172.20 181.10 170.50 176.20 2,039,181
Jun 29, 2020 174.20 176.469 163.30 172.80 811,927
Jun 26, 2020 178.90 180.90 172.089 174.40 472,656
Jun 25, 2020 177.10 178.70 164.494 175.90 1,341,903
Jun 24, 2020 185.00 187.517 178.00 179.60 1,034,786
Jun 23, 2020 192.00 196.10 183.40 184.00 979,707
Jun 22, 2020 191.00 196.90 187.00 189.50 561,190
Jun 19, 2020 188.70 200.00 185.80 196.40 1,467,982
Jun 18, 2020 195.533 197.00 185.40 187.60 795,134
Jun 17, 2020 195.90 202.19 191.30 196.60 838,013
Jun 16, 2020 203.60 209.193 194.90 196.50 1,844,580
Jun 15, 2020 188.80 206.20 183.59 201.00 1,658,557
Jun 12, 2020 193.00 202.227 188.20 193.60 882,088
Jun 11, 2020 200.80 202.60 194.32 195.20 1,760,375
Jun 10, 2020 212.60 220.516 202.317 205.40 1,340,440
Jun 9, 2020 233.40 233.40 212.00 213.00 1,814,438
Jun 8, 2020 222.00 234.80 218.00 233.40 2,901,122
Jun 5, 2020 204.40 229.605 204.40 222.20 2,749,652
Jun 4, 2020 205.00 209.80 200.00 202.00 1,553,666
Jun 3, 2020 201.00 213.80 200.00 205.20 2,704,183
Jun 2, 2020 192.00 202.00 191.00 196.00 22,173,554
Jun 1, 2020 194.30 207.668 194.30 198.90 722,891
May 29, 2020 188.50 205.60 188.30 196.00 1,479,627
May 28, 2020 199.80 202.00 181.30 187.90 1,106,065
May 27, 2020 182.70 203.00 182.70 194.40 3,583,547
May 26, 2020 163.00 182.80 161.10 182.80 3,471,914
May 25, 2020 156.10 0.00 0.00 158.30 0
May 22, 2020 156.10 163.30 145.90 158.30 1,744,529
May 21, 2020 152.10 163.90 150.30 157.50 4,871,291
May 20, 2020 154.30 157.666 150.00 153.70 1,910,260
May 19, 2020 160.60 163.60 155.313 158.40 955,452
May 18, 2020 154.00 164.005 152.90 158.40 897,499
May 15, 2020 146.00 168.84 146.00 149.90 2,109,250
May 14, 2020 149.00 153.10 140.70 144.20 1,701,333
May 13, 2020 165.00 167.38 148.00 150.00 2,681,439
May 12, 2020 169.70 169.793 161.70 166.60 503,031
May 11, 2020 175.00 175.00 165.30 166.90 515,350
May 8, 2020 0.00 0.00 0.00 171.10 0
May 7, 2020 175.00 176.20 169.90 171.10 551,103
May 6, 2020 178.00 182.624 171.10 173.00 921,041
May 5, 2020 177.40 185.70 169.497 175.10 800,766
May 4, 2020 181.60 185.462 172.00 172.10 1,044,891
Showing 1 to 50 of 258