Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 939.00 | 949.60 | 923.00 | 926.80 | 926.07 | 8,049,354 |
| 2022-10-04 | 903.20 | 948.00 | 900.80 | 946.20 | 945.46 | 4,668,749 |
| 2022-10-03 | 866.00 | 885.20 | 859.80 | 882.40 | 881.71 | 3,117,018 |
| 2022-09-30 | 864.00 | 900.40 | 863.14 | 893.80 | 893.10 | 9,450,629 |
| 2022-09-29 | 892.20 | 900.60 | 850.20 | 862.40 | 861.72 | 8,213,937 |
| 2022-09-28 | 897.80 | 905.80 | 858.60 | 891.00 | 890.30 | 5,003,477 |
| 2022-09-27 | 947.00 | 953.00 | 913.40 | 913.40 | 912.68 | 6,681,414 |
| 2022-09-26 | 940.00 | 944.00 | 918.60 | 940.20 | 939.46 | 4,860,112 |
| 2022-09-23 | 935.80 | 965.00 | 918.00 | 927.80 | 927.07 | 3,919,033 |
| 2022-09-22 | 940.20 | 959.00 | 934.20 | 934.20 | 933.47 | 15,582,888 |
| 2022-09-21 | 941.20 | 957.60 | 936.80 | 957.60 | 956.85 | 4,323,918 |
| 2022-09-20 | 980.00 | 984.20 | 950.20 | 953.80 | 953.05 | 4,179,810 |
| 2022-09-16 | 941.60 | 964.00 | 935.60 | 957.60 | 956.85 | 10,625,436 |
| 2022-09-15 | 945.00 | 955.40 | 936.80 | 950.80 | 950.05 | 5,510,340 |
| 2022-09-14 | 950.80 | 959.80 | 932.60 | 938.00 | 937.26 | 5,046,104 |
| 2022-09-13 | 979.00 | 988.60 | 957.40 | 959.20 | 958.45 | 6,729,496 |
| 2022-09-12 | 964.80 | 981.20 | 958.80 | 976.40 | 975.63 | 3,112,221 |
| 2022-09-09 | 944.00 | 966.78 | 942.80 | 961.40 | 960.65 | 2,730,537 |
| 2022-09-08 | 924.40 | 940.80 | 913.80 | 938.00 | 937.26 | 2,864,870 |
| 2022-09-07 | 924.20 | 925.20 | 913.00 | 917.60 | 916.88 | 7,935,247 |
| 2022-09-06 | 900.00 | 939.40 | 900.00 | 933.00 | 932.27 | 4,343,279 |
| 2022-09-05 | 914.00 | 919.80 | 904.60 | 919.20 | 918.48 | 3,215,960 |
| 2022-09-02 | 891.00 | 936.60 | 886.80 | 936.60 | 935.87 | 3,525,607 |
| 2022-09-01 | 900.80 | 902.20 | 877.20 | 881.60 | 880.91 | 4,711,938 |
| 2022-08-31 | 919.00 | 922.00 | 900.20 | 903.60 | 902.89 | 6,131,314 |
| 2022-08-30 | 902.40 | 929.56 | 902.40 | 910.20 | 909.49 | 6,996,244 |
| 2022-08-26 | 922.00 | 936.00 | 909.60 | 915.00 | 914.28 | 3,019,807 |
| 2022-08-25 | 939.20 | 948.40 | 906.40 | 916.40 | 915.68 | 4,092,018 |
| 2022-08-24 | 943.40 | 950.80 | 923.20 | 930.00 | 929.27 | 3,821,945 |
| 2022-08-23 | 943.00 | 962.20 | 939.60 | 953.80 | 953.05 | 10,790,294 |
| 2022-08-22 | 949.80 | 956.80 | 940.20 | 941.20 | 940.46 | 3,387,847 |
| 2022-08-19 | 962.00 | 971.60 | 955.00 | 958.80 | 958.05 | 5,306,587 |
| 2022-08-18 | 947.20 | 975.40 | 946.15 | 973.00 | 972.24 | 3,517,168 |
| 2022-08-17 | 987.60 | 990.00 | 940.60 | 949.60 | 948.81 | 5,407,869 |
| 2022-08-16 | 986.20 | 1,004.50 | 979.80 | 989.00 | 988.17 | 4,664,481 |
| 2022-08-15 | 997.20 | 1,006.00 | 985.37 | 990.80 | 989.97 | 4,156,813 |
| 2022-08-12 | 992.80 | 997.20 | 986.00 | 997.00 | 996.17 | 3,997,546 |
| 2022-08-11 | 982.60 | 1,006.50 | 982.60 | 990.00 | 989.17 | 6,978,443 |
| 2022-08-10 | 984.60 | 1,000.00 | 970.00 | 994.20 | 993.37 | 4,546,646 |
| 2022-08-09 | 1,002.50 | 1,006.42 | 988.00 | 989.20 | 988.37 | 4,581,048 |
| 2022-08-08 | 975.80 | 1,009.00 | 974.80 | 1,002.50 | 1,001.66 | 3,397,552 |
| 2022-08-05 | 979.60 | 981.60 | 964.50 | 973.80 | 972.99 | 1,935,445 |
| 2022-08-04 | 979.80 | 990.60 | 977.40 | 980.20 | 979.38 | 3,895,272 |
| 2022-08-03 | 951.80 | 976.20 | 948.20 | 976.20 | 975.38 | 10,385,429 |
| 2022-08-02 | 961.00 | 970.40 | 943.60 | 958.20 | 957.40 | 4,329,706 |
| 2022-08-01 | 995.80 | 1,017.00 | 973.60 | 973.60 | 972.79 | 3,730,482 |
| 2022-07-29 | 989.20 | 1,006.00 | 986.00 | 1,006.00 | 1,005.16 | 4,687,446 |
| 2022-07-28 | 987.60 | 991.20 | 967.20 | 980.80 | 979.98 | 2,641,137 |
| 2022-07-27 | 986.00 | 991.00 | 974.60 | 978.40 | 977.58 | 3,603,287 |
| 2022-07-26 | 993.00 | 998.00 | 978.40 | 984.20 | 983.38 | 2,681,375 |
| 2022-07-25 | 998.60 | 998.60 | 981.20 | 986.40 | 985.57 | 2,882,815 |
| 2022-07-22 | 1,005.50 | 1,022.50 | 999.40 | 1,002.50 | 1,001.66 | 5,626,074 |
| 2022-07-21 | 1,002.50 | 1,004.00 | 984.00 | 1,002.00 | 1,001.16 | 3,175,642 |
| 2022-07-20 | 1,030.50 | 1,031.00 | 995.80 | 1,005.50 | 1,004.66 | 6,873,876 |
| 2022-07-19 | 997.80 | 1,039.50 | 992.80 | 1,022.50 | 1,021.64 | 3,600,508 |
| 2022-07-18 | 988.00 | 1,014.00 | 988.00 | 1,010.50 | 1,009.65 | 3,372,933 |
| 2022-07-15 | 969.80 | 987.80 | 958.80 | 978.60 | 977.78 | 4,989,251 |
| 2022-07-14 | 992.60 | 997.00 | 959.60 | 969.20 | 968.39 | 4,995,392 |
| 2022-07-13 | 992.00 | 1,003.00 | 974.60 | 987.60 | 986.77 | 4,056,277 |
| 2022-07-12 | 991.80 | 1,009.00 | 982.60 | 1,009.00 | 1,008.16 | 3,987,293 |
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.