Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 780.00 | 791.60 | 775.20 | 779.00 | 778.51 | 3,377,478 |
| 2024-03-07 | 753.80 | 784.60 | 749.40 | 781.20 | 780.71 | 7,651,148 |
| 2024-03-06 | 756.40 | 775.00 | 753.40 | 759.20 | 758.72 | 11,420,627 |
| 2024-03-05 | 764.00 | 777.60 | 753.40 | 757.20 | 756.72 | 6,784,483 |
| 2024-03-04 | 779.20 | 789.40 | 763.40 | 772.80 | 772.31 | 4,838,631 |
| 2024-03-01 | 787.20 | 792.80 | 772.20 | 782.40 | 781.91 | 9,702,628 |
| 2024-02-29 | 791.80 | 796.80 | 777.54 | 777.60 | 777.11 | 13,488,405 |
| 2024-02-28 | 805.80 | 813.00 | 782.80 | 790.80 | 790.30 | 8,419,541 |
| 2024-02-27 | 815.00 | 819.60 | 805.82 | 808.00 | 807.49 | 12,937,008 |
| 2024-02-26 | 814.00 | 824.60 | 808.00 | 814.60 | 814.09 | 29,073,222 |
| 2024-02-23 | 824.80 | 826.80 | 809.40 | 819.60 | 819.08 | 8,892,062 |
| 2024-02-22 | 827.00 | 835.30 | 816.80 | 822.60 | 822.08 | 7,551,046 |
| 2024-02-21 | 816.00 | 834.40 | 816.00 | 821.80 | 821.28 | 6,834,915 |
| 2024-02-20 | 816.80 | 821.80 | 810.80 | 815.00 | 814.49 | 5,919,203 |
| 2024-02-19 | 827.20 | 839.60 | 818.20 | 821.20 | 820.68 | 5,241,297 |
| 2024-02-16 | 825.20 | 844.10 | 802.60 | 834.40 | 833.87 | 5,300,529 |
| 2024-02-15 | 798.00 | 811.20 | 797.40 | 807.60 | 807.09 | 3,917,630 |
| 2024-02-14 | 791.80 | 797.00 | 785.80 | 790.40 | 789.90 | 4,752,029 |
| 2024-02-13 | 810.20 | 817.40 | 787.00 | 790.80 | 790.30 | 6,077,240 |
| 2024-02-12 | 799.00 | 814.00 | 793.20 | 812.40 | 811.89 | 8,624,859 |
| 2024-02-09 | 813.80 | 818.20 | 797.84 | 798.00 | 797.50 | 3,644,872 |
| 2024-02-08 | 834.40 | 838.40 | 818.04 | 818.20 | 817.68 | 5,162,416 |
| 2024-02-07 | 847.40 | 854.40 | 828.60 | 830.20 | 829.68 | 5,569,327 |
| 2024-02-06 | 828.40 | 849.20 | 828.00 | 849.20 | 848.66 | 7,970,272 |
| 2024-02-05 | 807.60 | 823.60 | 807.60 | 817.80 | 817.28 | 3,481,977 |
| 2024-02-02 | 812.00 | 821.80 | 801.20 | 814.20 | 813.69 | 7,611,184 |
| 2024-02-01 | 806.00 | 825.69 | 803.00 | 806.20 | 805.69 | 18,198,656 |
| 2024-01-31 | 833.00 | 839.00 | 818.39 | 818.40 | 817.88 | 6,783,763 |
| 2024-01-30 | 834.60 | 841.60 | 824.80 | 833.60 | 833.07 | 7,195,493 |
| 2024-01-29 | 854.00 | 863.40 | 831.23 | 831.40 | 830.88 | 3,935,026 |
| 2024-01-26 | 840.00 | 859.60 | 829.00 | 858.20 | 857.66 | 7,350,221 |
| 2024-01-25 | 831.20 | 837.60 | 827.40 | 834.20 | 833.67 | 5,079,924 |
| 2024-01-24 | 821.80 | 839.60 | 820.40 | 833.60 | 833.07 | 11,774,338 |
| 2024-01-23 | 809.60 | 818.40 | 806.80 | 816.00 | 815.48 | 20,302,111 |
| 2024-01-22 | 794.00 | 805.80 | 783.20 | 796.40 | 795.90 | 4,799,602 |
| 2024-01-19 | 794.60 | 798.20 | 782.20 | 788.00 | 787.50 | 13,158,127 |
| 2024-01-18 | 771.00 | 790.00 | 770.00 | 787.00 | 786.50 | 12,600,027 |
| 2024-01-17 | 773.60 | 786.40 | 767.00 | 773.40 | 772.91 | 7,239,535 |
| 2024-01-16 | 808.80 | 821.00 | 799.80 | 805.20 | 804.69 | 11,284,195 |
| 2024-01-15 | 822.40 | 828.20 | 807.70 | 815.80 | 815.28 | 6,308,291 |
| 2024-01-12 | 830.80 | 839.20 | 822.60 | 823.20 | 822.68 | 5,253,196 |
| 2024-01-11 | 846.00 | 852.60 | 823.59 | 824.00 | 823.48 | 10,338,822 |
| 2024-01-10 | 841.40 | 851.00 | 837.40 | 838.80 | 838.27 | 3,861,154 |
| 2024-01-09 | 843.40 | 852.00 | 834.40 | 845.80 | 845.27 | 5,150,309 |
| 2024-01-08 | 814.00 | 845.29 | 813.60 | 841.60 | 841.07 | 15,572,340 |
| 2024-01-05 | 826.80 | 835.20 | 818.70 | 820.80 | 820.28 | 6,503,805 |
| 2024-01-04 | 832.00 | 841.20 | 828.80 | 835.60 | 835.07 | 7,332,425 |
| 2024-01-03 | 853.40 | 861.40 | 827.76 | 831.00 | 830.48 | 7,051,201 |
| 2024-01-02 | 886.00 | 886.40 | 853.40 | 856.20 | 855.66 | 4,252,947 |
| 2023-12-29 | 875.40 | 887.40 | 875.20 | 887.20 | 886.64 | 1,581,130 |
| 2023-12-28 | 879.20 | 886.20 | 874.40 | 878.20 | 877.65 | 3,532,361 |
| 2023-12-27 | 864.20 | 878.90 | 856.80 | 872.40 | 871.85 | 4,035,770 |
| 2023-12-22 | 862.60 | 867.40 | 852.60 | 862.00 | 861.46 | 2,629,730 |
| 2023-12-21 | 862.60 | 875.80 | 858.00 | 873.80 | 873.25 | 3,164,032 |
| 2023-12-20 | 881.20 | 884.00 | 858.40 | 870.40 | 869.85 | 16,066,155 |
| 2023-12-19 | 860.20 | 869.40 | 856.80 | 863.60 | 863.05 | 12,587,904 |
| 2023-12-18 | 866.20 | 881.40 | 861.40 | 864.00 | 863.45 | 3,645,152 |
| 2023-12-15 | 890.20 | 897.20 | 872.60 | 876.00 | 875.45 | 15,067,384 |
| 2023-12-14 | 884.60 | 907.20 | 883.02 | 883.20 | 882.64 | 18,121,215 |
| 2023-12-13 | 879.40 | 885.20 | 864.00 | 864.60 | 864.05 | 6,501,845 |
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.