Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 655.60 | 666.00 | 651.98 | 652.00 | 651.69 | 5,536,742 |
| 2024-08-29 | 657.00 | 681.20 | 649.40 | 653.60 | 653.29 | 25,513,608 |
| 2024-08-28 | 663.80 | 681.00 | 647.40 | 657.60 | 657.28 | 27,274,866 |
| 2024-08-27 | 681.20 | 685.40 | 662.40 | 662.40 | 662.08 | 6,624,903 |
| 2024-08-23 | 668.40 | 679.25 | 666.40 | 675.60 | 675.27 | 5,253,706 |
| 2024-08-22 | 672.60 | 675.00 | 662.60 | 664.80 | 664.48 | 14,059,754 |
| 2024-08-21 | 653.00 | 666.60 | 652.40 | 662.80 | 662.48 | 5,155,619 |
| 2024-08-20 | 656.40 | 659.40 | 649.40 | 652.40 | 652.09 | 4,237,948 |
| 2024-08-19 | 658.60 | 672.80 | 646.40 | 659.40 | 659.08 | 4,073,654 |
| 2024-08-16 | 657.00 | 663.23 | 653.60 | 657.40 | 657.08 | 3,940,212 |
| 2024-08-15 | 648.00 | 660.80 | 641.20 | 654.80 | 654.48 | 3,296,086 |
| 2024-08-14 | 643.00 | 646.39 | 637.07 | 643.80 | 643.49 | 3,010,725 |
| 2024-08-13 | 636.00 | 645.26 | 632.00 | 640.00 | 639.69 | 4,658,094 |
| 2024-08-12 | 636.00 | 643.40 | 633.36 | 635.40 | 635.09 | 5,288,590 |
| 2024-08-09 | 635.60 | 642.20 | 629.00 | 632.80 | 632.50 | 3,073,717 |
| 2024-08-08 | 632.40 | 649.40 | 615.60 | 634.20 | 633.89 | 7,111,100 |
| 2024-08-07 | 638.60 | 651.00 | 632.80 | 643.80 | 643.49 | 7,292,220 |
| 2024-08-06 | 644.40 | 647.05 | 628.80 | 628.80 | 628.50 | 29,062,301 |
| 2024-08-05 | 623.80 | 645.80 | 613.60 | 637.60 | 637.29 | 16,450,314 |
| 2024-08-02 | 655.00 | 663.11 | 641.20 | 645.40 | 645.09 | 28,366,462 |
| 2024-08-01 | 695.00 | 698.60 | 666.20 | 667.20 | 666.88 | 6,050,380 |
| 2024-07-31 | 690.00 | 700.20 | 690.00 | 699.20 | 698.86 | 5,260,846 |
| 2024-07-30 | 693.60 | 697.80 | 679.20 | 682.20 | 681.87 | 6,429,287 |
| 2024-07-29 | 699.20 | 705.00 | 693.80 | 696.00 | 695.66 | 15,642,463 |
| 2024-07-26 | 679.20 | 688.51 | 678.80 | 685.00 | 684.67 | 5,086,265 |
| 2024-07-25 | 672.00 | 683.20 | 668.00 | 680.20 | 679.87 | 11,693,830 |
| 2024-07-24 | 678.00 | 689.20 | 670.80 | 684.60 | 684.27 | 24,841,975 |
| 2024-07-23 | 702.00 | 704.20 | 687.40 | 687.40 | 687.07 | 12,562,822 |
| 2024-07-22 | 710.00 | 710.95 | 701.00 | 701.00 | 700.66 | 3,826,973 |
| 2024-07-19 | 703.60 | 721.20 | 691.80 | 701.40 | 701.06 | 10,025,341 |
| 2024-07-18 | 723.00 | 727.20 | 712.20 | 717.20 | 716.85 | 3,878,244 |
| 2024-07-17 | 706.60 | 721.04 | 705.40 | 716.80 | 716.45 | 3,916,893 |
| 2024-07-16 | 708.60 | 719.40 | 702.40 | 709.60 | 709.26 | 4,233,112 |
| 2024-07-15 | 724.20 | 736.40 | 713.44 | 715.00 | 714.66 | 5,286,174 |
| 2024-07-12 | 746.40 | 751.20 | 727.00 | 732.00 | 731.65 | 4,131,512 |
| 2024-07-11 | 741.80 | 746.00 | 730.60 | 739.80 | 739.44 | 3,507,773 |
| 2024-07-10 | 721.40 | 735.64 | 710.80 | 735.20 | 734.85 | 5,464,132 |
| 2024-07-09 | 712.80 | 721.80 | 702.60 | 715.20 | 714.86 | 5,293,014 |
| 2024-07-08 | 701.20 | 723.80 | 701.20 | 717.20 | 716.85 | 7,020,532 |
| 2024-07-05 | 721.40 | 726.20 | 699.80 | 707.00 | 706.66 | 5,335,589 |
| 2024-07-04 | 725.00 | 729.20 | 716.00 | 718.60 | 718.25 | 3,102,249 |
| 2024-07-03 | 715.00 | 724.40 | 705.00 | 720.40 | 720.05 | 5,840,370 |
| 2024-07-02 | 711.40 | 717.00 | 703.80 | 705.20 | 704.86 | 6,466,609 |
| 2024-07-01 | 725.20 | 730.60 | 713.20 | 714.20 | 713.86 | 3,682,757 |
| 2024-06-28 | 723.40 | 731.20 | 717.00 | 718.40 | 718.05 | 5,280,542 |
| 2024-06-27 | 747.20 | 751.60 | 722.00 | 722.00 | 721.65 | 5,410,075 |
| 2024-06-26 | 754.20 | 755.60 | 740.60 | 746.60 | 746.24 | 7,097,014 |
| 2024-06-25 | 755.40 | 767.20 | 741.00 | 744.00 | 743.64 | 5,174,809 |
| 2024-06-24 | 745.00 | 761.20 | 737.20 | 759.00 | 758.63 | 14,336,061 |
| 2024-06-21 | 707.20 | 716.80 | 698.20 | 707.20 | 706.86 | 14,448,369 |
| 2024-06-20 | 700.60 | 714.09 | 700.60 | 712.40 | 712.06 | 5,228,522 |
| 2024-06-19 | 702.40 | 709.00 | 697.60 | 700.60 | 700.26 | 3,983,207 |
| 2024-06-18 | 706.00 | 710.00 | 698.40 | 700.00 | 699.66 | 5,927,394 |
| 2024-06-17 | 702.20 | 704.80 | 694.60 | 697.20 | 696.86 | 9,207,264 |
| 2024-06-14 | 707.80 | 710.40 | 697.20 | 700.00 | 699.66 | 4,437,543 |
| 2024-06-13 | 721.40 | 721.40 | 705.74 | 707.60 | 707.26 | 5,344,685 |
| 2024-06-12 | 710.80 | 728.90 | 705.00 | 725.40 | 725.05 | 14,235,704 |
| 2024-06-11 | 729.00 | 733.20 | 708.32 | 709.40 | 709.06 | 5,266,730 |
| 2024-06-10 | 721.40 | 736.00 | 720.20 | 720.80 | 720.45 | 6,192,169 |
| 2024-06-07 | 762.00 | 766.80 | 731.40 | 731.60 | 731.25 | 6,679,175 |
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.