Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,075.50 | 1,079.50 | 1,064.00 | 1,076.50 | 1,075.76 | 1,767,167 |
| 2023-06-23 | 1,073.00 | 1,081.00 | 1,059.50 | 1,078.00 | 1,077.26 | 4,222,330 |
| 2023-06-22 | 1,079.00 | 1,096.50 | 1,074.50 | 1,084.50 | 1,083.76 | 6,642,915 |
| 2023-06-21 | 1,093.00 | 1,118.00 | 1,091.13 | 1,095.50 | 1,094.75 | 3,258,330 |
| 2023-06-20 | 1,118.50 | 1,126.00 | 1,090.00 | 1,100.50 | 1,099.74 | 3,446,241 |
| 2023-06-19 | 1,112.00 | 1,131.00 | 1,111.50 | 1,129.00 | 1,128.22 | 4,035,204 |
| 2023-06-16 | 1,143.00 | 1,147.15 | 1,120.50 | 1,124.50 | 1,123.73 | 10,593,938 |
| 2023-06-15 | 1,135.00 | 1,145.50 | 1,122.50 | 1,135.00 | 1,134.22 | 3,554,201 |
| 2023-06-14 | 1,116.00 | 1,153.00 | 1,111.00 | 1,136.00 | 1,135.22 | 6,821,674 |
| 2023-06-13 | 1,123.00 | 1,132.00 | 1,106.50 | 1,115.50 | 1,114.73 | 6,967,313 |
| 2023-06-12 | 1,125.00 | 1,128.00 | 1,110.25 | 1,115.00 | 1,114.23 | 2,318,487 |
| 2023-06-09 | 1,116.50 | 1,126.50 | 1,112.50 | 1,114.00 | 1,113.24 | 2,579,786 |
| 2023-06-08 | 1,133.50 | 1,138.25 | 1,116.50 | 1,124.50 | 1,123.73 | 2,232,267 |
| 2023-06-07 | 1,138.00 | 1,143.00 | 1,131.00 | 1,135.50 | 1,134.72 | 2,712,804 |
| 2023-06-06 | 1,126.00 | 1,148.00 | 1,118.50 | 1,145.50 | 1,144.71 | 2,990,314 |
| 2023-06-05 | 1,153.00 | 1,161.51 | 1,130.00 | 1,137.00 | 1,136.22 | 2,388,680 |
| 2023-06-02 | 1,113.50 | 1,160.25 | 1,113.50 | 1,153.00 | 1,152.21 | 5,390,408 |
| 2023-06-01 | 1,072.50 | 1,092.50 | 1,067.00 | 1,091.00 | 1,090.25 | 4,928,968 |
| 2023-05-31 | 1,110.00 | 1,110.00 | 1,053.50 | 1,056.00 | 1,055.27 | 14,508,667 |
| 2023-05-30 | 1,117.00 | 1,137.00 | 1,110.50 | 1,125.00 | 1,124.23 | 2,681,691 |
| 2023-05-26 | 1,111.00 | 1,131.50 | 1,094.00 | 1,125.00 | 1,124.23 | 4,513,256 |
| 2023-05-25 | 1,099.50 | 1,117.00 | 1,085.00 | 1,109.50 | 1,108.74 | 4,539,150 |
| 2023-05-24 | 1,145.50 | 1,145.50 | 1,092.00 | 1,101.50 | 1,100.74 | 6,259,999 |
| 2023-05-23 | 1,182.50 | 1,188.50 | 1,164.00 | 1,171.00 | 1,170.20 | 4,485,377 |
| 2023-05-22 | 1,177.00 | 1,184.00 | 1,171.50 | 1,183.00 | 1,182.19 | 2,696,848 |
| 2023-05-19 | 1,169.00 | 1,188.00 | 1,164.00 | 1,178.00 | 1,177.19 | 3,715,088 |
| 2023-05-18 | 1,164.00 | 1,168.00 | 1,150.00 | 1,164.00 | 1,163.20 | 3,104,782 |
| 2023-05-17 | 1,132.00 | 1,153.50 | 1,131.50 | 1,152.00 | 1,151.21 | 3,310,373 |
| 2023-05-16 | 1,157.50 | 1,161.50 | 1,140.32 | 1,143.00 | 1,142.22 | 15,050,946 |
| 2023-05-15 | 1,166.50 | 1,174.00 | 1,160.50 | 1,171.00 | 1,170.20 | 2,901,996 |
| 2023-05-12 | 1,184.50 | 1,189.50 | 1,153.00 | 1,156.00 | 1,155.21 | 3,390,901 |
| 2023-05-11 | 1,180.50 | 1,189.00 | 1,152.50 | 1,181.50 | 1,180.69 | 3,356,564 |
| 2023-05-10 | 1,184.00 | 1,191.00 | 1,170.50 | 1,178.00 | 1,177.19 | 3,129,759 |
| 2023-05-09 | 1,185.00 | 1,187.50 | 1,155.50 | 1,174.50 | 1,173.69 | 4,784,781 |
| 2023-05-05 | 1,163.00 | 1,195.00 | 1,161.00 | 1,188.50 | 1,187.68 | 2,839,312 |
| 2023-05-04 | 1,188.50 | 1,191.00 | 1,150.00 | 1,159.00 | 1,158.20 | 4,077,160 |
| 2023-05-03 | 1,198.50 | 1,215.50 | 1,191.00 | 1,192.50 | 1,191.68 | 4,097,575 |
| 2023-05-02 | 1,211.50 | 1,234.00 | 1,195.00 | 1,195.00 | 1,194.18 | 5,734,733 |
| 2023-04-28 | 1,201.00 | 1,220.18 | 1,178.50 | 1,211.50 | 1,210.67 | 6,318,972 |
| 2023-04-27 | 1,146.00 | 1,163.00 | 1,132.50 | 1,163.00 | 1,162.20 | 4,891,989 |
| 2023-04-26 | 1,123.00 | 1,131.50 | 1,104.50 | 1,118.50 | 1,117.73 | 4,905,527 |
| 2023-04-25 | 1,133.50 | 1,142.00 | 1,124.75 | 1,130.00 | 1,129.22 | 6,599,154 |
| 2023-04-24 | 1,138.50 | 1,156.50 | 1,133.00 | 1,144.50 | 1,143.71 | 3,527,214 |
| 2023-04-21 | 1,148.00 | 1,152.75 | 1,136.50 | 1,151.50 | 1,150.71 | 3,726,245 |
| 2023-04-20 | 1,172.50 | 1,174.00 | 1,149.00 | 1,153.00 | 1,152.21 | 7,879,892 |
| 2023-04-19 | 1,166.00 | 1,169.50 | 1,153.00 | 1,166.00 | 1,165.20 | 3,406,202 |
| 2023-04-18 | 1,150.00 | 1,177.50 | 1,145.50 | 1,171.00 | 1,170.20 | 5,139,362 |
| 2023-04-17 | 1,174.00 | 1,176.00 | 1,141.00 | 1,145.00 | 1,144.21 | 4,858,898 |
| 2023-04-14 | 1,165.50 | 1,175.05 | 1,155.66 | 1,169.00 | 1,168.20 | 3,609,483 |
| 2023-04-13 | 1,146.00 | 1,166.50 | 1,145.00 | 1,159.00 | 1,158.20 | 4,082,580 |
| 2023-04-12 | 1,144.00 | 1,165.50 | 1,144.00 | 1,151.00 | 1,150.21 | 4,120,972 |
| 2023-04-11 | 1,133.50 | 1,145.50 | 1,133.50 | 1,140.50 | 1,139.72 | 3,744,099 |
| 2023-04-06 | 1,106.50 | 1,127.00 | 1,106.50 | 1,127.00 | 1,126.23 | 2,806,900 |
| 2023-04-05 | 1,115.50 | 1,116.00 | 1,100.00 | 1,103.00 | 1,102.24 | 2,362,642 |
| 2023-04-04 | 1,122.50 | 1,136.00 | 1,110.50 | 1,110.50 | 1,109.74 | 3,642,682 |
| 2023-04-03 | 1,109.50 | 1,134.91 | 1,106.50 | 1,113.50 | 1,112.74 | 4,429,553 |
| 2023-03-31 | 1,107.50 | 1,113.50 | 1,097.00 | 1,102.00 | 1,101.24 | 4,171,441 |
| 2023-03-30 | 1,095.50 | 1,126.00 | 1,095.50 | 1,114.50 | 1,113.73 | 4,872,700 |
| 2023-03-29 | 1,065.50 | 1,092.50 | 1,055.00 | 1,089.00 | 1,088.25 | 9,842,933 |
| 2023-03-28 | 1,032.00 | 1,045.00 | 1,023.50 | 1,044.50 | 1,043.78 | 4,516,578 |
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.