Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 757.20 | 765.80 | 746.20 | 762.20 | 761.83 | 5,177,125 |
| 2024-06-05 | 754.60 | 755.20 | 747.60 | 750.80 | 750.44 | 4,791,811 |
| 2024-06-04 | 760.00 | 763.00 | 745.70 | 749.80 | 749.44 | 4,189,878 |
| 2024-06-03 | 758.40 | 765.60 | 751.76 | 755.20 | 754.84 | 8,632,558 |
| 2024-05-31 | 747.00 | 756.80 | 743.55 | 747.00 | 746.64 | 13,246,797 |
| 2024-05-30 | 745.60 | 753.78 | 741.40 | 750.00 | 749.64 | 4,055,319 |
| 2024-05-29 | 757.80 | 769.60 | 747.00 | 748.60 | 748.24 | 14,142,234 |
| 2024-05-28 | 770.20 | 775.00 | 761.20 | 765.00 | 764.63 | 5,503,538 |
| 2024-05-24 | 754.20 | 773.60 | 749.80 | 765.80 | 765.43 | 4,336,894 |
| 2024-05-23 | 783.80 | 790.80 | 766.00 | 768.80 | 768.43 | 5,866,332 |
| 2024-05-22 | 790.20 | 802.40 | 782.20 | 782.60 | 782.22 | 12,917,301 |
| 2024-05-21 | 793.00 | 801.47 | 784.40 | 797.60 | 797.22 | 6,716,387 |
| 2024-05-20 | 826.00 | 829.20 | 805.20 | 805.20 | 804.81 | 5,143,051 |
| 2024-05-17 | 825.60 | 839.00 | 812.80 | 819.20 | 818.81 | 11,434,488 |
| 2024-05-16 | 817.00 | 830.00 | 798.80 | 827.40 | 827.00 | 8,014,580 |
| 2024-05-15 | 793.20 | 807.00 | 787.40 | 803.80 | 803.41 | 14,473,681 |
| 2024-05-14 | 787.40 | 797.80 | 782.40 | 792.20 | 791.82 | 3,727,394 |
| 2024-05-13 | 802.00 | 808.20 | 790.40 | 790.40 | 790.02 | 3,634,233 |
| 2024-05-10 | 791.80 | 804.00 | 783.00 | 801.80 | 801.41 | 4,865,411 |
| 2024-05-09 | 776.60 | 797.60 | 770.80 | 787.80 | 787.42 | 19,506,675 |
| 2024-05-08 | 757.20 | 778.00 | 753.80 | 777.00 | 776.63 | 15,723,438 |
| 2024-05-07 | 765.40 | 771.20 | 755.20 | 759.40 | 759.03 | 5,884,636 |
| 2024-05-03 | 736.00 | 757.40 | 732.80 | 756.20 | 755.84 | 8,786,590 |
| 2024-05-02 | 711.40 | 728.60 | 700.60 | 728.60 | 728.25 | 31,739,221 |
| 2024-05-01 | 700.60 | 719.20 | 699.00 | 705.00 | 704.66 | 3,957,733 |
| 2024-04-30 | 705.00 | 728.20 | 699.60 | 701.00 | 700.66 | 14,174,052 |
| 2024-04-29 | 745.00 | 748.80 | 733.20 | 741.40 | 741.04 | 22,984,259 |
| 2024-04-26 | 725.00 | 732.50 | 720.60 | 723.80 | 723.45 | 6,537,400 |
| 2024-04-25 | 734.80 | 739.40 | 712.60 | 714.00 | 713.66 | 24,397,537 |
| 2024-04-24 | 750.40 | 758.80 | 733.32 | 735.20 | 734.85 | 22,641,634 |
| 2024-04-23 | 740.00 | 747.60 | 726.00 | 742.60 | 742.24 | 5,670,511 |
| 2024-04-22 | 740.00 | 748.00 | 717.60 | 735.40 | 735.05 | 12,228,118 |
| 2024-04-19 | 715.60 | 725.60 | 712.80 | 722.00 | 721.65 | 27,495,625 |
| 2024-04-18 | 704.00 | 723.20 | 695.80 | 722.80 | 722.45 | 25,546,517 |
| 2024-04-17 | 689.80 | 706.40 | 683.20 | 692.20 | 691.87 | 8,599,879 |
| 2024-04-16 | 692.00 | 717.00 | 684.73 | 687.40 | 687.07 | 8,124,369 |
| 2024-04-15 | 707.80 | 719.00 | 702.00 | 709.60 | 709.26 | 6,135,953 |
| 2024-04-12 | 706.80 | 717.40 | 700.00 | 706.40 | 706.06 | 10,401,495 |
| 2024-04-11 | 710.80 | 720.40 | 706.80 | 716.60 | 716.26 | 8,596,694 |
| 2024-04-10 | 727.00 | 731.82 | 707.80 | 712.00 | 711.66 | 27,888,088 |
| 2024-04-09 | 720.80 | 732.20 | 715.60 | 720.40 | 720.05 | 8,782,588 |
| 2024-04-08 | 711.00 | 722.77 | 711.00 | 720.00 | 719.65 | 25,780,427 |
| 2024-04-05 | 718.80 | 732.40 | 712.80 | 717.60 | 717.25 | 13,707,503 |
| 2024-04-04 | 724.60 | 735.64 | 716.00 | 728.00 | 727.65 | 25,058,990 |
| 2024-04-03 | 734.40 | 738.00 | 715.71 | 720.40 | 720.05 | 37,210,840 |
| 2024-04-02 | 739.60 | 755.00 | 736.80 | 740.00 | 739.64 | 13,306,900 |
| 2024-03-28 | 752.00 | 760.40 | 739.60 | 743.00 | 742.64 | 8,773,352 |
| 2024-03-27 | 751.80 | 764.00 | 747.80 | 755.80 | 755.32 | 41,754,662 |
| 2024-03-26 | 772.00 | 779.20 | 757.00 | 761.20 | 760.72 | 35,332,531 |
| 2024-03-25 | 771.40 | 783.20 | 766.60 | 774.40 | 773.91 | 6,696,332 |
| 2024-03-22 | 750.40 | 779.96 | 748.00 | 778.40 | 777.91 | 14,261,117 |
| 2024-03-21 | 764.20 | 769.20 | 751.14 | 759.00 | 758.52 | 23,545,589 |
| 2024-03-20 | 802.00 | 810.20 | 718.80 | 745.20 | 744.73 | 23,872,987 |
| 2024-03-19 | 780.60 | 793.00 | 773.20 | 780.60 | 780.11 | 14,183,087 |
| 2024-03-18 | 794.20 | 798.63 | 783.20 | 788.20 | 787.70 | 7,467,942 |
| 2024-03-15 | 797.40 | 808.80 | 793.00 | 796.00 | 795.50 | 14,409,705 |
| 2024-03-14 | 798.20 | 814.80 | 783.80 | 798.80 | 798.30 | 12,632,593 |
| 2024-03-13 | 808.20 | 817.40 | 804.50 | 807.40 | 806.89 | 6,885,639 |
| 2024-03-12 | 802.60 | 823.20 | 800.80 | 812.40 | 811.89 | 9,588,637 |
| 2024-03-11 | 769.20 | 790.00 | 767.59 | 788.20 | 787.70 | 8,233,894 |
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.