Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 989.60 | 1,020.50 | 985.40 | 1,010.00 | 1,009.16 | 2,446,816 |
| 2022-07-08 | 1,026.00 | 1,026.00 | 996.80 | 1,016.50 | 1,015.65 | 3,906,949 |
| 2022-07-07 | 997.60 | 1,031.75 | 980.20 | 1,025.50 | 1,024.64 | 4,409,336 |
| 2022-07-06 | 983.80 | 999.00 | 968.60 | 983.80 | 982.98 | 4,788,936 |
| 2022-07-05 | 1,024.00 | 1,024.00 | 962.20 | 962.20 | 961.40 | 11,206,207 |
| 2022-07-04 | 1,041.00 | 1,045.50 | 1,008.50 | 1,018.50 | 1,017.65 | 2,172,594 |
| 2022-07-01 | 1,007.50 | 1,033.00 | 1,001.50 | 1,031.00 | 1,030.14 | 3,624,956 |
| 2022-06-30 | 999.00 | 1,018.50 | 994.20 | 1,016.00 | 1,015.15 | 4,614,180 |
| 2022-06-29 | 1,034.00 | 1,048.50 | 1,027.00 | 1,027.00 | 1,026.14 | 3,576,194 |
| 2022-06-28 | 1,024.00 | 1,063.00 | 1,023.50 | 1,052.50 | 1,051.62 | 9,604,701 |
| 2022-06-27 | 993.00 | 1,014.50 | 989.00 | 1,009.00 | 1,008.16 | 6,882,123 |
| 2022-06-24 | 944.20 | 986.20 | 937.20 | 986.20 | 985.38 | 4,403,545 |
| 2022-06-23 | 935.60 | 955.40 | 932.10 | 934.60 | 933.82 | 4,243,747 |
| 2022-06-22 | 955.00 | 956.15 | 921.20 | 933.60 | 932.82 | 4,447,376 |
| 2022-06-21 | 973.00 | 982.80 | 967.20 | 976.00 | 975.18 | 3,470,781 |
| 2022-06-20 | 959.00 | 969.80 | 942.20 | 969.80 | 968.99 | 2,063,907 |
| 2022-06-17 | 951.20 | 970.60 | 940.20 | 955.20 | 954.40 | 7,057,274 |
| 2022-06-16 | 986.40 | 987.40 | 938.80 | 940.80 | 940.01 | 4,152,635 |
| 2022-06-15 | 984.80 | 1,004.50 | 981.60 | 994.40 | 993.57 | 5,039,133 |
| 2022-06-14 | 985.80 | 991.37 | 961.60 | 973.60 | 972.79 | 5,292,137 |
| 2022-06-13 | 977.00 | 983.60 | 963.20 | 976.60 | 975.78 | 6,445,497 |
| 2022-06-10 | 1,021.50 | 1,021.50 | 977.60 | 985.00 | 984.18 | 5,155,954 |
| 2022-06-09 | 1,048.00 | 1,059.00 | 1,029.50 | 1,030.50 | 1,029.64 | 4,887,600 |
| 2022-06-08 | 1,050.00 | 1,059.00 | 1,030.00 | 1,058.00 | 1,057.12 | 6,882,978 |
| 2022-06-07 | 1,053.00 | 1,058.00 | 1,029.00 | 1,042.00 | 1,041.13 | 5,241,242 |
| 2022-06-06 | 1,031.00 | 1,072.50 | 1,024.00 | 1,063.50 | 1,062.61 | 5,034,721 |
| 2022-06-01 | 1,048.50 | 1,053.50 | 1,011.50 | 1,018.00 | 1,017.15 | 4,903,993 |
| 2022-05-31 | 1,044.00 | 1,054.00 | 1,032.00 | 1,037.50 | 1,036.63 | 23,724,123 |
| 2022-05-30 | 1,047.00 | 1,055.25 | 1,036.00 | 1,051.00 | 1,050.12 | 6,856,051 |
| 2022-05-27 | 1,009.50 | 1,036.90 | 1,001.00 | 1,030.00 | 1,029.14 | 5,517,066 |
| 2022-05-26 | 986.00 | 1,013.00 | 981.80 | 1,007.00 | 1,006.16 | 3,756,564 |
| 2022-05-25 | 1,019.00 | 1,019.00 | 975.60 | 987.20 | 986.37 | 5,244,568 |
| 2022-05-24 | 998.80 | 1,018.50 | 990.80 | 1,008.50 | 1,007.66 | 11,518,845 |
| 2022-05-23 | 1,021.50 | 1,024.00 | 998.00 | 1,017.00 | 1,016.15 | 4,260,656 |
| 2022-05-20 | 1,005.00 | 1,044.00 | 994.40 | 1,006.00 | 1,005.16 | 7,358,474 |
| 2022-05-19 | 979.80 | 988.40 | 966.80 | 977.20 | 976.38 | 5,409,593 |
| 2022-05-18 | 1,020.50 | 1,023.50 | 991.40 | 991.40 | 990.57 | 9,325,979 |
| 2022-05-17 | 980.00 | 1,027.00 | 978.20 | 1,016.50 | 1,015.65 | 9,521,187 |
| 2022-05-16 | 955.80 | 986.60 | 940.00 | 965.60 | 964.79 | 9,335,528 |
| 2022-05-13 | 935.20 | 964.20 | 934.00 | 960.00 | 959.20 | 7,734,652 |
| 2022-05-12 | 912.00 | 923.20 | 905.40 | 914.60 | 913.84 | 8,045,658 |
| 2022-05-11 | 899.00 | 945.00 | 893.60 | 942.20 | 941.41 | 12,345,785 |
| 2022-05-10 | 892.60 | 900.00 | 881.60 | 883.00 | 882.26 | 8,171,069 |
| 2022-05-09 | 914.00 | 921.00 | 881.00 | 881.00 | 880.26 | 5,119,722 |
| 2022-05-06 | 956.60 | 957.20 | 918.20 | 920.60 | 919.83 | 7,782,115 |
| 2022-05-05 | 1,015.00 | 1,017.30 | 953.60 | 957.20 | 956.40 | 12,981,926 |
| 2022-05-04 | 1,004.00 | 1,004.50 | 986.80 | 986.80 | 985.97 | 2,979,479 |
| 2022-05-03 | 1,011.00 | 1,026.50 | 1,002.00 | 1,004.00 | 1,003.16 | 19,963,124 |
| 2022-04-29 | 1,015.00 | 1,025.50 | 997.60 | 1,010.00 | 1,009.16 | 6,080,766 |
| 2022-04-28 | 998.40 | 1,012.00 | 995.20 | 1,005.50 | 1,004.66 | 15,697,827 |
| 2022-04-27 | 987.00 | 989.00 | 967.40 | 986.00 | 985.18 | 5,522,842 |
| 2022-04-26 | 1,015.00 | 1,015.50 | 980.80 | 981.00 | 980.18 | 7,254,145 |
| 2022-04-25 | 1,014.50 | 1,016.37 | 989.00 | 989.20 | 988.37 | 10,753,095 |
| 2022-04-22 | 1,046.50 | 1,065.00 | 1,041.50 | 1,044.00 | 1,043.13 | 3,918,892 |
| 2022-04-21 | 1,077.50 | 1,090.35 | 1,067.50 | 1,071.50 | 1,070.60 | 4,113,314 |
| 2022-04-20 | 1,055.00 | 1,078.50 | 1,048.00 | 1,078.50 | 1,077.60 | 7,601,517 |
| 2022-04-19 | 1,079.50 | 1,079.50 | 1,047.75 | 1,056.00 | 1,055.12 | 4,198,880 |
| 2022-04-14 | 1,068.50 | 1,074.50 | 1,052.50 | 1,069.00 | 1,068.11 | 3,147,340 |
| 2022-04-13 | 1,060.50 | 1,081.00 | 1,053.50 | 1,063.00 | 1,062.11 | 6,786,091 |
| 2022-04-12 | 1,039.50 | 1,066.19 | 1,028.50 | 1,065.50 | 1,064.61 | 5,661,127 |
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.