Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 912.00 | 924.80 | 909.54 | 918.00 | 917.42 | 5,353,835 |
| 2023-09-18 | 932.00 | 941.20 | 909.00 | 914.20 | 913.62 | 3,525,395 |
| 2023-09-15 | 943.80 | 948.07 | 928.20 | 941.60 | 941.01 | 12,072,216 |
| 2023-09-14 | 904.00 | 932.60 | 897.80 | 929.20 | 928.61 | 4,404,764 |
| 2023-09-13 | 888.80 | 906.80 | 882.20 | 906.80 | 906.23 | 17,519,877 |
| 2023-09-12 | 893.20 | 904.60 | 889.00 | 891.00 | 890.44 | 5,371,320 |
| 2023-09-11 | 914.80 | 916.60 | 891.20 | 892.80 | 892.24 | 3,072,571 |
| 2023-09-08 | 906.40 | 910.00 | 893.00 | 896.60 | 896.03 | 11,363,471 |
| 2023-09-07 | 915.40 | 921.40 | 900.60 | 903.40 | 902.83 | 17,863,062 |
| 2023-09-06 | 950.00 | 950.60 | 925.89 | 933.20 | 932.56 | 3,380,745 |
| 2023-09-05 | 957.00 | 965.40 | 953.60 | 954.80 | 954.14 | 2,791,795 |
| 2023-09-04 | 985.00 | 988.88 | 965.80 | 969.60 | 968.93 | 1,976,412 |
| 2023-09-01 | 970.20 | 978.40 | 963.60 | 969.80 | 969.13 | 6,667,948 |
| 2023-08-31 | 997.40 | 1,001.00 | 966.20 | 966.20 | 965.54 | 7,383,141 |
| 2023-08-30 | 1,001.00 | 1,030.96 | 992.40 | 999.80 | 999.11 | 9,916,160 |
| 2023-08-29 | 979.80 | 995.40 | 973.00 | 984.80 | 984.12 | 37,229,432 |
| 2023-08-25 | 961.00 | 961.00 | 942.00 | 946.80 | 946.15 | 5,202,138 |
| 2023-08-24 | 971.80 | 978.00 | 956.20 | 960.60 | 959.94 | 1,796,699 |
| 2023-08-23 | 950.00 | 964.00 | 946.20 | 963.60 | 962.94 | 2,972,207 |
| 2023-08-22 | 940.60 | 947.00 | 935.40 | 942.20 | 941.55 | 8,306,271 |
| 2023-08-21 | 942.00 | 942.00 | 932.80 | 934.80 | 934.16 | 2,681,056 |
| 2023-08-18 | 966.40 | 973.00 | 940.80 | 947.00 | 946.35 | 4,492,518 |
| 2023-08-17 | 972.00 | 995.40 | 972.00 | 978.20 | 977.53 | 2,648,316 |
| 2023-08-16 | 973.20 | 994.20 | 972.00 | 980.20 | 979.53 | 6,445,489 |
| 2023-08-15 | 1,003.00 | 1,004.50 | 972.27 | 980.00 | 979.33 | 4,324,378 |
| 2023-08-14 | 1,001.00 | 1,005.00 | 985.60 | 1,001.50 | 1,000.81 | 15,731,410 |
| 2023-08-11 | 1,028.00 | 1,038.50 | 1,003.50 | 1,008.50 | 1,007.81 | 3,742,688 |
| 2023-08-10 | 1,022.50 | 1,047.50 | 1,022.00 | 1,038.50 | 1,037.79 | 5,674,011 |
| 2023-08-09 | 1,028.50 | 1,035.00 | 1,015.50 | 1,015.50 | 1,014.80 | 10,826,979 |
| 2023-08-08 | 1,013.00 | 1,020.50 | 1,006.50 | 1,010.50 | 1,009.81 | 4,160,775 |
| 2023-08-07 | 1,026.00 | 1,033.50 | 1,019.50 | 1,026.50 | 1,025.80 | 8,253,794 |
| 2023-08-04 | 1,024.50 | 1,035.50 | 1,013.00 | 1,031.00 | 1,030.29 | 2,416,495 |
| 2023-08-03 | 1,010.50 | 1,019.50 | 1,001.50 | 1,018.50 | 1,017.80 | 22,938,908 |
| 2023-08-02 | 1,030.00 | 1,040.50 | 1,012.00 | 1,012.50 | 1,011.80 | 5,261,554 |
| 2023-08-01 | 1,069.00 | 1,075.50 | 1,053.49 | 1,059.50 | 1,058.77 | 3,050,827 |
| 2023-07-31 | 1,094.00 | 1,100.00 | 1,081.00 | 1,082.50 | 1,081.76 | 4,078,266 |
| 2023-07-28 | 1,093.50 | 1,102.50 | 1,084.50 | 1,101.00 | 1,100.24 | 2,928,185 |
| 2023-07-27 | 1,093.00 | 1,096.50 | 1,083.50 | 1,095.00 | 1,094.25 | 6,891,714 |
| 2023-07-26 | 1,078.00 | 1,088.50 | 1,072.00 | 1,088.50 | 1,087.75 | 2,379,167 |
| 2023-07-25 | 1,065.00 | 1,101.00 | 1,060.50 | 1,089.00 | 1,088.25 | 10,378,756 |
| 2023-07-24 | 1,026.00 | 1,053.50 | 1,015.50 | 1,053.50 | 1,052.78 | 8,190,760 |
| 2023-07-21 | 1,076.00 | 1,077.00 | 1,043.00 | 1,043.50 | 1,042.78 | 3,943,584 |
| 2023-07-20 | 1,057.00 | 1,088.00 | 1,056.00 | 1,075.50 | 1,074.76 | 7,227,731 |
| 2023-07-19 | 1,082.00 | 1,087.00 | 1,064.00 | 1,064.00 | 1,063.27 | 4,057,418 |
| 2023-07-18 | 1,053.50 | 1,079.50 | 1,047.00 | 1,075.00 | 1,074.26 | 6,003,759 |
| 2023-07-17 | 1,063.50 | 1,068.00 | 1,054.50 | 1,058.50 | 1,057.77 | 3,164,827 |
| 2023-07-14 | 1,075.50 | 1,085.00 | 1,071.50 | 1,071.50 | 1,070.76 | 5,091,260 |
| 2023-07-13 | 1,071.50 | 1,088.50 | 1,068.50 | 1,080.50 | 1,079.76 | 2,422,628 |
| 2023-07-12 | 1,043.50 | 1,067.50 | 1,039.50 | 1,059.50 | 1,058.77 | 3,247,049 |
| 2023-07-11 | 1,055.00 | 1,060.50 | 1,031.50 | 1,041.00 | 1,040.29 | 6,725,033 |
| 2023-07-10 | 1,034.00 | 1,053.00 | 1,019.50 | 1,043.50 | 1,042.78 | 2,549,015 |
| 2023-07-07 | 1,032.00 | 1,045.50 | 1,027.50 | 1,039.00 | 1,038.29 | 3,375,942 |
| 2023-07-06 | 1,040.00 | 1,056.50 | 1,030.00 | 1,036.50 | 1,035.79 | 8,470,916 |
| 2023-07-05 | 1,090.00 | 1,097.00 | 1,061.50 | 1,063.00 | 1,062.27 | 3,785,280 |
| 2023-07-04 | 1,114.00 | 1,117.50 | 1,101.00 | 1,106.00 | 1,105.24 | 2,984,157 |
| 2023-07-03 | 1,121.00 | 1,123.00 | 1,102.00 | 1,107.50 | 1,106.74 | 1,691,830 |
| 2023-06-30 | 1,082.50 | 1,108.50 | 1,080.50 | 1,108.50 | 1,107.74 | 4,384,677 |
| 2023-06-29 | 1,096.50 | 1,099.00 | 1,077.50 | 1,083.00 | 1,082.26 | 2,524,691 |
| 2023-06-28 | 1,100.50 | 1,114.00 | 1,097.00 | 1,104.00 | 1,103.24 | 3,293,887 |
| 2023-06-27 | 1,089.00 | 1,101.00 | 1,087.50 | 1,093.00 | 1,092.25 | 11,815,884 |
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.