Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pgim S&p 500 Bu (MRCP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.32 32.3665 32.32 32.3665 0
5th Feb 2026 (Thu) 32.32 32.32 32.0682 32.0682 101
4th Feb 2026 (Wed) 32.32 32.32 32.2453 32.2453 0
3rd Feb 2026 (Tue) 32.32 32.32 32.32 32.3013 148
2nd Feb 2026 (Mon) 32.16 32.3751 32.16 32.3751 0
30th Jan 2026 (Fri) 32.16 32.2952 32.16 32.2952 0
29th Jan 2026 (Thu) 32.16 32.3212 32.16 32.3212 0
28th Jan 2026 (Wed) 32.16 32.3348 32.16 32.3348 0
27th Jan 2026 (Tue) 32.16 32.3348 32.16 32.3348 0
26th Jan 2026 (Mon) 32.16 32.32 32.16 32.32 0
23rd Jan 2026 (Fri) 32.16 32.2461 32.16 32.2461 0
22nd Jan 2026 (Thu) 32.16 32.2302 32.16 32.2302 0
21st Jan 2026 (Wed) 32.16 32.16 32.1566 32.1566 0
20th Jan 2026 (Tue) 32.16 32.16 31.9702 31.9702 0
19th Jan 2026 (Mon) 32.16 32.2261 32.16 32.2261 0
16th Jan 2026 (Fri) 32.16 32.2261 32.16 32.2261 0
15th Jan 2026 (Thu) 32.16 32.2101 32.16 32.2101 0
14th Jan 2026 (Wed) 32.16 32.1716 32.16 32.1716 0
13th Jan 2026 (Tue) 32.16 32.2389 32.16 32.2389 0
12th Jan 2026 (Mon) 32.16 32.2389 32.16 32.2389 4
9th Jan 2026 (Fri) 32.16 32.2247 32.16 32.2247 0
8th Jan 2026 (Thu) 32.16 32.16 32.15 32.15 0
7th Jan 2026 (Wed) 32.16 32.16 32.12 32.14 500
6th Jan 2026 (Tue) 32.04 32.165 32.04 32.165 0
5th Jan 2026 (Mon) 32.04 32.1035 32.04 32.1035 5
2nd Jan 2026 (Fri) 32.04 32.07 32.04 32.07 0
1st Jan 2026 (Thu) 32.04 32.04 32.04 32.017 1,500
31st Dec 2025 (Wed) 32.04 32.04 32.04 32.017 1,500
30th Dec 2025 (Tue) 32.09 32.09 32.09 32.0627 533
29th Dec 2025 (Mon) 32.06 32.09 32.06 32.064 1,000
26th Dec 2025 (Fri) 32.09 32.09 32.09 32.075 100
25th Dec 2025 (Thu) 31.77 32.055 31.77 32.055 0
24th Dec 2025 (Wed) 31.77 32.055 31.77 32.055 0
23rd Dec 2025 (Tue) 31.77 32.025 31.77 32.025 0
22nd Dec 2025 (Mon) 31.77 31.99 31.77 31.99 0
19th Dec 2025 (Fri) 31.77 31.8909 31.77 31.8909 9
18th Dec 2025 (Thu) 31.77 31.77 31.77 31.767 0
17th Dec 2025 (Wed) 31.76 31.76 31.76 31.6461 200
16th Dec 2025 (Tue) 31.73 31.73 31.73 31.7926 200
15th Dec 2025 (Mon) 31.75 31.7835 31.75 31.7835 0
12th Dec 2025 (Fri) 31.75 31.80 31.75 31.7849 200
11th Dec 2025 (Thu) 31.82 31.82 31.80 31.8726 0
10th Dec 2025 (Wed) 31.79 31.8427 31.79 31.8427 0
9th Dec 2025 (Tue) 31.79 31.79 31.7496 31.7496 0
8th Dec 2025 (Mon) 31.79 31.79 31.7391 31.7391 97
FTSE 100 Latest
Value10,369.75
Change60.53