Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,132.50 | 1,149.00 | 1,127.50 | 1,127.50 | 1,126.62 | 2,362,247 |
| 2022-12-29 | 1,114.50 | 1,137.50 | 1,106.00 | 1,134.00 | 1,133.11 | 2,853,427 |
| 2022-12-28 | 1,125.50 | 1,152.25 | 1,122.00 | 1,123.50 | 1,122.62 | 4,211,258 |
| 2022-12-23 | 1,107.50 | 1,120.00 | 1,091.00 | 1,116.50 | 1,115.62 | 2,708,214 |
| 2022-12-22 | 1,097.50 | 1,112.38 | 1,094.50 | 1,099.50 | 1,098.64 | 4,642,440 |
| 2022-12-21 | 1,072.00 | 1,100.91 | 1,063.00 | 1,092.50 | 1,091.64 | 6,574,771 |
| 2022-12-20 | 1,051.50 | 1,064.50 | 1,039.00 | 1,058.00 | 1,057.17 | 3,455,173 |
| 2022-12-19 | 1,056.50 | 1,062.00 | 1,049.50 | 1,055.00 | 1,054.17 | 3,728,080 |
| 2022-12-16 | 1,062.50 | 1,068.50 | 1,043.50 | 1,056.50 | 1,055.67 | 9,983,548 |
| 2022-12-15 | 1,083.00 | 1,089.00 | 1,058.00 | 1,065.50 | 1,064.66 | 4,488,447 |
| 2022-12-14 | 1,094.00 | 1,101.50 | 1,087.00 | 1,090.00 | 1,089.15 | 9,788,811 |
| 2022-12-13 | 1,076.50 | 1,112.50 | 1,074.00 | 1,100.00 | 1,099.14 | 9,894,112 |
| 2022-12-12 | 1,085.00 | 1,088.00 | 1,053.50 | 1,061.00 | 1,060.17 | 4,298,040 |
| 2022-12-09 | 1,063.00 | 1,094.50 | 1,061.50 | 1,090.50 | 1,089.65 | 6,117,238 |
| 2022-12-08 | 1,078.50 | 1,086.00 | 1,058.50 | 1,058.50 | 1,057.67 | 3,686,114 |
| 2022-12-07 | 1,063.50 | 1,072.00 | 1,043.50 | 1,055.00 | 1,054.17 | 4,962,659 |
| 2022-12-06 | 1,084.00 | 1,091.00 | 1,074.50 | 1,076.50 | 1,075.66 | 6,240,389 |
| 2022-12-05 | 1,054.50 | 1,115.00 | 1,048.50 | 1,085.50 | 1,084.65 | 9,016,928 |
| 2022-12-02 | 999.60 | 1,034.50 | 994.40 | 1,030.50 | 1,029.69 | 4,282,109 |
| 2022-12-01 | 994.00 | 1,039.50 | 992.40 | 1,016.00 | 1,015.20 | 7,384,497 |
| 2022-11-30 | 974.80 | 981.00 | 960.00 | 979.40 | 978.63 | 11,062,457 |
| 2022-11-29 | 959.60 | 990.40 | 956.20 | 964.80 | 964.04 | 5,730,320 |
| 2022-11-28 | 921.20 | 943.00 | 920.20 | 928.40 | 927.67 | 4,620,862 |
| 2022-11-25 | 944.20 | 949.80 | 936.76 | 943.40 | 942.66 | 10,030,627 |
| 2022-11-24 | 944.80 | 966.00 | 943.00 | 950.60 | 949.85 | 1,929,369 |
| 2022-11-23 | 946.00 | 950.80 | 935.30 | 944.40 | 943.66 | 3,323,844 |
| 2022-11-22 | 933.60 | 960.67 | 933.60 | 945.80 | 945.06 | 4,041,301 |
| 2022-11-21 | 959.60 | 967.00 | 947.80 | 955.60 | 954.85 | 3,738,187 |
| 2022-11-18 | 989.00 | 999.60 | 977.20 | 978.60 | 977.83 | 5,342,865 |
| 2022-11-17 | 991.60 | 1,006.50 | 980.20 | 997.60 | 996.82 | 3,782,682 |
| 2022-11-16 | 999.60 | 1,003.00 | 974.60 | 985.80 | 985.03 | 2,788,548 |
| 2022-11-15 | 994.60 | 1,006.50 | 992.80 | 1,000.00 | 999.22 | 4,785,103 |
| 2022-11-14 | 1,007.50 | 1,012.00 | 988.80 | 994.80 | 994.02 | 3,800,062 |
| 2022-11-11 | 952.60 | 1,018.00 | 949.80 | 1,000.50 | 999.72 | 7,260,638 |
| 2022-11-10 | 887.20 | 936.40 | 887.00 | 929.60 | 928.87 | 4,504,318 |
| 2022-11-09 | 900.40 | 908.40 | 897.00 | 902.40 | 901.69 | 2,361,986 |
| 2022-11-08 | 893.00 | 912.00 | 888.80 | 911.20 | 910.49 | 4,274,752 |
| 2022-11-07 | 904.00 | 907.80 | 891.80 | 906.60 | 905.89 | 4,450,235 |
| 2022-11-04 | 857.00 | 922.80 | 847.00 | 913.60 | 912.88 | 7,908,281 |
| 2022-11-03 | 825.60 | 838.40 | 816.40 | 838.40 | 837.74 | 5,911,559 |
| 2022-11-02 | 855.80 | 864.40 | 834.20 | 838.00 | 837.34 | 4,820,172 |
| 2022-11-01 | 847.80 | 860.00 | 841.40 | 844.00 | 843.34 | 4,818,227 |
| 2022-10-31 | 801.20 | 817.40 | 801.20 | 810.80 | 810.16 | 3,543,523 |
| 2022-10-28 | 789.60 | 806.00 | 782.40 | 797.60 | 796.97 | 3,795,521 |
| 2022-10-27 | 812.80 | 824.60 | 807.00 | 817.00 | 816.36 | 2,979,173 |
| 2022-10-26 | 819.60 | 823.80 | 798.80 | 819.60 | 818.96 | 8,279,416 |
| 2022-10-25 | 802.20 | 817.20 | 784.70 | 817.20 | 816.56 | 5,107,421 |
| 2022-10-24 | 852.80 | 867.60 | 792.60 | 804.20 | 803.57 | 8,435,986 |
| 2022-10-21 | 884.80 | 890.40 | 863.00 | 886.40 | 885.71 | 4,400,442 |
| 2022-10-20 | 888.40 | 898.80 | 877.60 | 892.00 | 891.30 | 6,031,063 |
| 2022-10-19 | 901.80 | 905.00 | 886.60 | 893.00 | 892.30 | 2,608,528 |
| 2022-10-18 | 907.00 | 917.00 | 899.00 | 899.20 | 898.50 | 3,471,001 |
| 2022-10-17 | 872.00 | 896.60 | 867.80 | 884.00 | 883.31 | 4,027,976 |
| 2022-10-14 | 908.40 | 912.80 | 869.90 | 872.20 | 871.52 | 5,191,805 |
| 2022-10-13 | 849.60 | 895.80 | 847.20 | 892.80 | 892.10 | 5,199,080 |
| 2022-10-12 | 887.20 | 890.80 | 856.00 | 858.20 | 857.53 | 3,459,910 |
| 2022-10-11 | 911.80 | 913.80 | 876.00 | 886.20 | 885.51 | 4,913,988 |
| 2022-10-10 | 909.00 | 936.20 | 907.00 | 922.00 | 921.28 | 2,480,459 |
| 2022-10-07 | 934.00 | 938.60 | 912.80 | 923.00 | 922.28 | 3,138,061 |
| 2022-10-06 | 933.80 | 953.00 | 929.65 | 939.00 | 938.26 | 3,718,442 |
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.