Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 901.60 | 907.40 | 897.20 | 906.80 | 906.80 | 21,896,779 |
| 2026-10-15 | 894.80 | 904.40 | 889.00 | 899.40 | 899.40 | 25,615,124 |
| 2026-10-14 | 894.40 | 898.00 | 883.80 | 898.00 | 898.00 | 5,866,400 |
| 2026-10-13 | 904.00 | 909.80 | 893.40 | 893.40 | 893.40 | 14,209,034 |
| 2026-10-12 | 896.80 | 904.80 | 886.00 | 901.00 | 901.00 | 7,294,525 |
| 2026-10-09 | 901.20 | 906.60 | 891.60 | 898.40 | 898.40 | 7,638,423 |
| 2026-10-08 | 876.40 | 891.00 | 867.40 | 887.60 | 887.60 | 11,581,529 |
| 2026-10-07 | 915.00 | 916.88 | 877.60 | 881.00 | 881.00 | 17,270,330 |
| 2026-10-06 | 924.20 | 930.00 | 919.60 | 924.20 | 924.20 | 5,257,507 |
| 2026-10-05 | 920.80 | 924.80 | 917.00 | 919.00 | 919.00 | 5,121,962 |
| 2026-10-02 | 912.00 | 924.40 | 905.40 | 918.00 | 918.00 | 7,934,438 |
| 2026-10-01 | 925.00 | 931.50 | 906.60 | 921.00 | 921.00 | 11,018,820 |
| 2026-09-30 | 946.80 | 951.95 | 931.40 | 931.40 | 931.40 | 9,866,173 |
| 2026-09-29 | 940.20 | 949.80 | 935.79 | 944.40 | 944.40 | 20,879,795 |
| 2026-09-28 | 946.20 | 950.89 | 940.00 | 940.00 | 940.00 | 5,229,412 |
| 2026-09-25 | 954.00 | 956.54 | 940.80 | 941.80 | 941.80 | 8,341,206 |
| 2026-09-24 | 949.80 | 955.80 | 940.80 | 949.60 | 949.60 | 11,535,636 |
| 2026-09-23 | 967.00 | 972.00 | 943.20 | 951.00 | 951.00 | 7,953,202 |
| 2026-09-22 | 978.00 | 982.80 | 958.40 | 958.40 | 958.40 | 14,403,608 |
| 2026-09-21 | 973.60 | 982.20 | 971.80 | 977.40 | 977.40 | 4,626,088 |
| 2026-09-18 | 985.40 | 987.40 | 965.00 | 970.00 | 970.00 | 27,571,806 |
| 2026-09-17 | 984.00 | 997.60 | 982.20 | 993.80 | 993.80 | 5,681,412 |
| 2026-09-16 | 977.00 | 988.00 | 976.80 | 981.00 | 981.00 | 8,766,674 |
| 2026-09-15 | 973.00 | 979.00 | 964.80 | 973.80 | 973.80 | 12,829,730 |
| 2026-09-14 | 976.80 | 983.60 | 965.00 | 976.80 | 976.80 | 26,407,246 |
| 2026-09-11 | 986.60 | 992.00 | 977.60 | 978.80 | 978.80 | 5,046,251 |
| 2026-09-10 | 984.60 | 995.80 | 980.00 | 980.00 | 980.00 | 4,434,540 |
| 2026-09-09 | 1,006.00 | 1,007.50 | 991.40 | 997.80 | 997.73 | 11,056,438 |
| 2026-09-08 | 1,019.00 | 1,023.25 | 1,009.77 | 1,015.50 | 1,015.43 | 7,700,978 |
| 2026-09-07 | 1,016.00 | 1,030.50 | 1,016.00 | 1,022.00 | 1,021.93 | 3,211,845 |
| 2026-09-04 | 1,042.00 | 1,048.00 | 1,005.72 | 1,022.50 | 1,022.43 | 22,277,090 |
| 2026-09-03 | 1,005.50 | 1,038.50 | 999.80 | 1,038.50 | 1,038.43 | 5,790,906 |
| 2026-09-02 | 997.20 | 1,011.00 | 990.40 | 1,003.50 | 1,003.43 | 23,659,306 |
| 2026-09-01 | 987.80 | 1,013.00 | 987.80 | 1,000.50 | 1,000.43 | 16,489,251 |
| 2026-08-28 | 1,009.50 | 1,022.00 | 1,005.50 | 1,018.00 | 1,017.93 | 7,018,236 |
| 2026-08-27 | 1,016.50 | 1,037.50 | 1,005.80 | 1,013.50 | 1,013.43 | 10,045,629 |
| 2026-08-26 | 1,046.50 | 1,050.00 | 1,028.50 | 1,039.50 | 1,039.43 | 5,341,546 |
| 2026-08-25 | 1,046.50 | 1,052.50 | 1,028.50 | 1,035.00 | 1,034.93 | 16,541,392 |
| 2026-08-24 | 1,029.00 | 1,043.50 | 1,029.00 | 1,042.50 | 1,042.43 | 6,260,561 |
| 2026-08-21 | 1,013.50 | 1,032.00 | 1,011.50 | 1,028.00 | 1,027.93 | 11,921,021 |
| 2026-08-20 | 1,015.00 | 1,020.00 | 1,002.50 | 1,012.00 | 1,011.93 | 3,854,828 |
| 2026-08-19 | 1,029.00 | 1,038.00 | 1,015.00 | 1,023.00 | 1,022.93 | 4,974,966 |
| 2026-08-18 | 1,031.50 | 1,045.00 | 1,029.50 | 1,035.00 | 1,034.93 | 5,242,664 |
| 2026-08-17 | 1,036.00 | 1,054.50 | 1,032.50 | 1,034.00 | 1,033.93 | 4,117,280 |
| 2026-08-14 | 1,018.50 | 1,032.50 | 1,005.00 | 1,025.00 | 1,024.93 | 4,553,585 |
| 2026-08-13 | 1,014.50 | 1,021.50 | 1,011.00 | 1,017.50 | 1,017.43 | 5,521,370 |
| 2026-08-12 | 1,016.00 | 1,026.00 | 1,009.50 | 1,012.00 | 1,011.93 | 3,736,010 |
| 2026-08-11 | 1,032.50 | 1,039.00 | 1,011.45 | 1,012.50 | 1,012.43 | 5,657,110 |
| 2026-08-10 | 1,039.00 | 1,048.00 | 1,037.00 | 1,042.50 | 1,042.43 | 8,526,283 |
| 2026-08-07 | 1,025.50 | 1,066.00 | 1,023.50 | 1,044.50 | 1,044.43 | 11,995,569 |
| 2026-08-06 | 1,031.50 | 1,045.50 | 1,021.50 | 1,027.00 | 1,026.93 | 16,983,312 |
| 2026-08-05 | 1,094.00 | 1,097.00 | 949.40 | 1,025.00 | 1,024.93 | 21,743,825 |
| 2026-08-04 | 1,106.00 | 1,107.50 | 1,081.94 | 1,095.00 | 1,094.93 | 7,378,943 |
| 2026-08-03 | 1,116.50 | 1,123.50 | 1,103.50 | 1,109.00 | 1,108.93 | 6,585,861 |
| 2026-07-31 | 1,108.50 | 1,135.00 | 1,108.50 | 1,116.00 | 1,115.93 | 7,850,380 |
| 2026-07-30 | 1,088.50 | 1,137.50 | 1,080.50 | 1,135.00 | 1,134.92 | 5,637,154 |
| 2026-07-29 | 1,088.50 | 1,097.50 | 1,077.50 | 1,096.50 | 1,096.43 | 8,906,679 |
| 2026-07-28 | 1,092.50 | 1,094.00 | 1,071.00 | 1,076.50 | 1,076.43 | 5,830,453 |
| 2026-07-27 | 1,109.00 | 1,114.25 | 1,089.50 | 1,089.50 | 1,089.43 | 7,571,391 |
| 2026-07-24 | 1,081.00 | 1,097.50 | 1,081.00 | 1,096.00 | 1,095.93 | 3,615,692 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0673 GBP |
| 2026-03-26 | 0.1394 GBP |
| 2025-09-04 | 0.0574 GBP |
| 2025-03-27 | 0.1225 GBP |
| 2024-09-05 | 0.0522 GBP |
| 2024-03-28 | 0.1134 GBP |
| 2023-09-07 | 0.0516 GBP |
| 2023-03-23 | 0.1046 GBP |
| 2022-08-18 | 0.0498 GBP |
| 2022-03-24 | 0.0944 GBP |
| 2021-08-19 | 0.0389 GBP |
| 2021-03-25 | 0.0771 GBP |
| 2020-08-20 | 0.0417 GBP |
| 2020-03-26 | 0.2084 GBP |
| 2019-08-22 | 0.1645 GBP |
| 2019-03-28 | 0.3368 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.