Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,051.00 | 1,051.00 | 1,018.75 | 1,026.50 | 1,025.80 | 5,600,246 |
| 2023-03-24 | 1,059.50 | 1,062.00 | 1,009.00 | 1,024.00 | 1,023.30 | 6,283,933 |
| 2023-03-23 | 1,055.00 | 1,078.00 | 1,052.00 | 1,066.00 | 1,065.27 | 30,015,381 |
| 2023-03-22 | 1,060.00 | 1,079.00 | 1,053.00 | 1,074.00 | 1,073.16 | 13,504,721 |
| 2023-03-21 | 1,035.00 | 1,070.50 | 1,031.00 | 1,065.00 | 1,064.17 | 5,802,158 |
| 2023-03-20 | 976.60 | 1,018.00 | 934.20 | 1,012.50 | 1,011.71 | 10,230,193 |
| 2023-03-17 | 1,061.00 | 1,068.50 | 1,001.50 | 1,008.00 | 1,007.21 | 12,771,663 |
| 2023-03-16 | 1,060.50 | 1,071.50 | 1,006.00 | 1,049.50 | 1,048.68 | 19,301,515 |
| 2023-03-15 | 1,151.00 | 1,157.00 | 1,029.45 | 1,036.00 | 1,035.19 | 10,534,293 |
| 2023-03-14 | 1,160.50 | 1,187.50 | 1,144.75 | 1,183.00 | 1,182.07 | 6,531,018 |
| 2023-03-13 | 1,229.50 | 1,233.41 | 1,154.50 | 1,159.00 | 1,158.09 | 10,289,073 |
| 2023-03-10 | 1,240.00 | 1,247.50 | 1,215.00 | 1,228.50 | 1,227.54 | 14,097,297 |
| 2023-03-09 | 1,270.50 | 1,296.26 | 1,266.50 | 1,279.50 | 1,278.50 | 14,054,515 |
| 2023-03-08 | 1,257.50 | 1,284.00 | 1,254.00 | 1,275.00 | 1,274.00 | 3,213,654 |
| 2023-03-07 | 1,260.00 | 1,289.00 | 1,256.24 | 1,270.00 | 1,269.00 | 6,825,480 |
| 2023-03-06 | 1,270.00 | 1,273.50 | 1,256.00 | 1,263.50 | 1,262.51 | 2,040,219 |
| 2023-03-03 | 1,264.50 | 1,285.50 | 1,257.50 | 1,266.50 | 1,265.51 | 4,388,335 |
| 2023-03-02 | 1,284.50 | 1,289.00 | 1,262.50 | 1,269.50 | 1,268.50 | 7,868,000 |
| 2023-03-01 | 1,284.50 | 1,302.00 | 1,279.00 | 1,294.00 | 1,292.99 | 7,355,568 |
| 2023-02-28 | 1,244.50 | 1,277.50 | 1,241.50 | 1,269.50 | 1,268.50 | 5,774,543 |
| 2023-02-27 | 1,225.50 | 1,256.00 | 1,225.50 | 1,251.50 | 1,250.52 | 8,902,837 |
| 2023-02-24 | 1,235.00 | 1,241.00 | 1,211.00 | 1,216.50 | 1,215.55 | 5,394,442 |
| 2023-02-23 | 1,242.50 | 1,250.50 | 1,232.50 | 1,239.00 | 1,238.03 | 6,137,817 |
| 2023-02-22 | 1,247.00 | 1,247.00 | 1,219.50 | 1,243.50 | 1,242.53 | 5,272,598 |
| 2023-02-21 | 1,285.00 | 1,285.50 | 1,251.50 | 1,256.50 | 1,255.51 | 14,667,218 |
| 2023-02-20 | 1,316.00 | 1,316.72 | 1,292.50 | 1,297.00 | 1,295.98 | 2,900,942 |
| 2023-02-17 | 1,300.50 | 1,309.50 | 1,288.00 | 1,306.50 | 1,305.48 | 7,485,115 |
| 2023-02-16 | 1,318.50 | 1,330.50 | 1,295.00 | 1,310.00 | 1,308.97 | 4,461,409 |
| 2023-02-15 | 1,281.50 | 1,313.00 | 1,274.50 | 1,304.00 | 1,302.98 | 2,736,162 |
| 2023-02-14 | 1,300.00 | 1,300.00 | 1,277.50 | 1,283.50 | 1,282.49 | 5,280,815 |
| 2023-02-13 | 1,280.00 | 1,294.50 | 1,274.00 | 1,293.50 | 1,292.49 | 2,796,079 |
| 2023-02-10 | 1,286.00 | 1,290.29 | 1,263.50 | 1,278.50 | 1,277.50 | 6,697,371 |
| 2023-02-09 | 1,306.50 | 1,312.43 | 1,293.50 | 1,297.00 | 1,295.98 | 7,349,860 |
| 2023-02-08 | 1,313.50 | 1,314.22 | 1,292.50 | 1,293.50 | 1,292.49 | 4,827,932 |
| 2023-02-07 | 1,300.00 | 1,306.01 | 1,286.50 | 1,299.50 | 1,298.48 | 4,899,593 |
| 2023-02-06 | 1,325.00 | 1,329.00 | 1,287.00 | 1,289.50 | 1,288.49 | 6,590,917 |
| 2023-02-03 | 1,352.50 | 1,357.50 | 1,346.75 | 1,354.00 | 1,352.94 | 7,236,036 |
| 2023-02-02 | 1,353.00 | 1,369.50 | 1,344.50 | 1,346.00 | 1,344.94 | 3,587,374 |
| 2023-02-01 | 1,343.50 | 1,347.00 | 1,328.50 | 1,345.50 | 1,344.45 | 3,075,017 |
| 2023-01-31 | 1,338.00 | 1,346.00 | 1,324.50 | 1,339.50 | 1,338.45 | 3,875,057 |
| 2023-01-30 | 1,349.00 | 1,357.50 | 1,326.00 | 1,342.50 | 1,341.45 | 4,125,098 |
| 2023-01-27 | 1,373.50 | 1,381.50 | 1,357.50 | 1,371.50 | 1,370.42 | 3,774,504 |
| 2023-01-26 | 1,366.00 | 1,381.50 | 1,359.00 | 1,371.50 | 1,370.42 | 4,890,150 |
| 2023-01-25 | 1,315.00 | 1,334.00 | 1,308.50 | 1,334.00 | 1,332.95 | 4,255,814 |
| 2023-01-24 | 1,303.00 | 1,316.50 | 1,295.00 | 1,312.50 | 1,311.47 | 3,631,162 |
| 2023-01-23 | 1,304.00 | 1,309.50 | 1,292.00 | 1,299.50 | 1,298.48 | 5,674,046 |
| 2023-01-20 | 1,313.00 | 1,317.00 | 1,286.50 | 1,302.00 | 1,300.98 | 4,376,884 |
| 2023-01-19 | 1,303.00 | 1,305.00 | 1,283.00 | 1,283.00 | 1,281.99 | 4,009,774 |
| 2023-01-18 | 1,303.00 | 1,324.00 | 1,301.50 | 1,311.50 | 1,310.47 | 3,093,481 |
| 2023-01-17 | 1,312.00 | 1,330.00 | 1,307.00 | 1,320.00 | 1,318.97 | 8,096,908 |
| 2023-01-16 | 1,331.00 | 1,336.00 | 1,299.50 | 1,325.50 | 1,324.46 | 3,816,973 |
| 2023-01-13 | 1,275.00 | 1,299.00 | 1,268.50 | 1,293.00 | 1,291.99 | 5,767,694 |
| 2023-01-12 | 1,251.00 | 1,287.50 | 1,249.00 | 1,272.50 | 1,271.50 | 5,016,046 |
| 2023-01-11 | 1,244.00 | 1,261.50 | 1,241.00 | 1,244.50 | 1,243.52 | 9,674,129 |
| 2023-01-10 | 1,241.00 | 1,242.72 | 1,227.50 | 1,241.00 | 1,240.03 | 3,549,706 |
| 2023-01-09 | 1,240.00 | 1,257.00 | 1,238.00 | 1,247.00 | 1,246.02 | 4,792,888 |
| 2023-01-06 | 1,228.50 | 1,236.50 | 1,209.00 | 1,230.00 | 1,229.04 | 4,497,619 |
| 2023-01-05 | 1,202.00 | 1,249.00 | 1,197.00 | 1,217.00 | 1,216.05 | 6,545,551 |
| 2023-01-04 | 1,187.00 | 1,239.50 | 1,187.00 | 1,239.50 | 1,238.53 | 4,748,175 |
| 2023-01-03 | 1,140.00 | 1,182.00 | 1,140.00 | 1,177.00 | 1,176.08 | 6,377,116 |
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.