Prudential plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	899.80	900.60	879.20	881.20	880.64	5,068,084
2023-12-11	886.00	897.60	879.20	896.60	896.03	5,974,048
2023-12-08	880.00	892.60	874.00	889.60	889.04	8,100,313
2023-12-07	873.00	889.20	865.80	874.00	873.45	4,053,717
2023-12-06	864.80	892.00	861.60	884.00	883.44	6,785,056
2023-12-05	848.40	854.00	842.83	853.40	852.86	3,605,778
2023-12-04	865.40	874.00	855.80	864.20	863.65	4,297,693
2023-12-01	857.80	874.40	856.40	868.80	868.25	4,339,882
2023-11-30	856.00	868.20	836.80	863.00	862.46	11,542,841
2023-11-29	872.20	880.20	854.20	854.20	853.66	4,848,366
2023-11-28	902.00	915.40	885.40	885.40	884.84	4,141,303
2023-11-27	915.80	929.00	908.64	908.80	908.23	1,584,303
2023-11-24	911.80	925.00	910.80	921.60	921.02	15,089,457
2023-11-23	917.40	921.60	906.00	918.00	917.42	6,198,253
2023-11-22	916.00	923.60	910.60	915.00	914.42	9,891,249
2023-11-21	932.00	937.60	916.80	919.40	918.82	3,087,151
2023-11-20	943.20	951.40	932.10	940.00	939.41	5,790,176
2023-11-17	921.20	954.80	912.00	945.00	944.40	5,561,736
2023-11-16	927.20	946.80	916.60	917.60	917.02	9,101,572
2023-11-15	931.00	951.40	919.40	939.00	938.41	7,708,975
2023-11-14	898.80	926.80	890.60	923.60	923.02	5,519,705
2023-11-13	884.60	898.40	883.00	898.40	897.83	2,384,071
2023-11-10	890.00	893.00	874.80	882.40	881.84	3,003,735
2023-11-09	881.60	904.80	879.20	902.20	901.63	3,992,909
2023-11-08	891.60	909.40	880.40	891.40	890.84	15,302,438
2023-11-07	888.00	907.38	882.80	902.00	901.43	3,549,268
2023-11-06	884.20	914.80	876.60	899.60	899.03	27,183,374
2023-11-03	890.00	905.80	882.00	899.40	898.83	5,124,055
2023-11-02	865.40	880.60	865.40	871.60	871.05	7,307,523
2023-11-01	858.40	870.40	850.32	858.00	857.46	5,880,381
2023-10-31	861.00	876.60	857.20	857.80	857.26	6,079,225
2023-10-30	848.60	866.40	847.00	861.80	861.26	7,005,622
2023-10-27	835.00	860.00	824.40	843.20	842.67	3,983,851
2023-10-26	821.60	833.40	815.20	829.60	829.08	3,159,000
2023-10-25	829.40	835.80	815.80	832.60	832.07	3,765,897
2023-10-24	829.00	834.60	815.00	834.60	834.07	7,087,541
2023-10-23	831.80	837.40	814.00	830.60	830.08	3,451,000
2023-10-20	851.80	856.20	830.20	830.20	829.68	7,661,951
2023-10-19	868.00	876.40	857.80	859.60	859.06	11,446,041
2023-10-18	889.00	896.20	873.80	876.80	876.25	6,232,825
2023-10-17	897.40	904.80	878.40	888.20	887.64	3,672,385
2023-10-16	886.60	902.80	879.40	898.60	898.03	2,768,602
2023-10-13	903.80	909.00	879.80	884.00	883.44	4,065,964
2023-10-12	915.60	918.40	902.80	909.20	908.63	16,126,189
2023-10-11	887.80	916.40	887.80	907.80	907.23	7,950,368
2023-10-10	878.80	909.60	878.80	895.20	894.63	19,894,644
2023-10-09	866.20	870.20	855.80	868.20	867.65	5,334,892
2023-10-06	862.20	882.40	860.40	867.60	867.05	3,486,903
2023-10-05	860.80	868.40	851.20	855.20	854.66	2,975,117
2023-10-04	852.00	871.40	850.60	856.80	856.26	3,142,157
2023-10-03	849.60	873.60	849.22	859.40	858.86	5,893,137
2023-10-02	889.80	894.20	855.40	860.20	859.66	9,227,112
2023-09-29	893.40	900.60	888.60	888.80	888.24	6,207,373
2023-09-28	884.00	886.60	872.20	882.00	881.44	6,134,258
2023-09-27	886.20	895.80	882.40	890.00	889.44	3,651,559
2023-09-26	874.60	892.00	871.60	886.00	885.44	3,757,130
2023-09-25	888.00	907.40	870.40	876.80	876.25	4,638,851
2023-09-22	906.80	908.60	897.53	901.20	900.63	5,166,721
2023-09-21	900.40	920.40	900.40	909.60	909.03	5,097,320
2023-09-20	923.20	934.00	920.32	923.80	923.22	3,325,123

← NewerPage 13 of 22 · 1,265 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.