Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,095.00 | 1,098.36 | 1,079.00 | 1,085.00 | 1,084.93 | 4,541,635 |
| 2026-07-22 | 1,081.00 | 1,125.11 | 1,079.50 | 1,096.50 | 1,096.43 | 8,618,880 |
| 2026-07-21 | 1,056.50 | 1,068.50 | 1,046.00 | 1,068.00 | 1,067.93 | 7,160,103 |
| 2026-07-20 | 1,037.50 | 1,056.50 | 1,031.50 | 1,049.00 | 1,048.93 | 6,910,332 |
| 2026-07-17 | 1,049.50 | 1,058.50 | 1,034.00 | 1,044.00 | 1,043.93 | 4,852,399 |
| 2026-07-16 | 1,065.00 | 1,067.50 | 1,047.50 | 1,053.00 | 1,052.93 | 4,796,229 |
| 2026-07-15 | 1,068.00 | 1,075.00 | 1,059.50 | 1,071.50 | 1,071.43 | 6,139,829 |
| 2026-07-14 | 1,050.50 | 1,069.50 | 1,036.25 | 1,067.50 | 1,067.43 | 5,786,645 |
| 2026-07-13 | 1,046.00 | 1,056.74 | 1,041.50 | 1,054.00 | 1,053.93 | 6,169,082 |
| 2026-07-10 | 1,035.00 | 1,047.00 | 1,027.50 | 1,043.00 | 1,042.93 | 7,428,560 |
| 2026-07-09 | 1,011.00 | 1,028.50 | 1,011.00 | 1,028.00 | 1,027.93 | 3,700,161 |
| 2026-07-08 | 1,027.50 | 1,031.50 | 1,004.50 | 1,009.00 | 1,008.93 | 9,401,077 |
| 2026-07-07 | 1,041.00 | 1,047.50 | 1,029.50 | 1,030.00 | 1,029.93 | 5,572,994 |
| 2026-07-06 | 1,028.50 | 1,045.50 | 1,025.00 | 1,041.00 | 1,040.93 | 3,987,608 |
| 2026-07-03 | 1,036.50 | 1,038.00 | 1,024.50 | 1,025.50 | 1,025.43 | 1,731,462 |
| 2026-07-02 | 1,029.50 | 1,038.00 | 1,022.50 | 1,027.00 | 1,026.93 | 7,427,250 |
| 2026-07-01 | 1,005.00 | 1,040.00 | 997.40 | 1,040.00 | 1,039.93 | 5,671,420 |
| 2026-06-30 | 1,000.00 | 1,014.00 | 992.20 | 1,003.00 | 1,002.93 | 7,493,987 |
| 2026-06-29 | 1,008.50 | 1,011.50 | 997.70 | 997.80 | 997.73 | 16,695,024 |
| 2026-06-26 | 994.20 | 1,010.00 | 994.20 | 1,006.50 | 1,006.43 | 5,708,383 |
| 2026-06-25 | 993.20 | 1,018.00 | 991.60 | 1,011.50 | 1,011.43 | 8,765,238 |
| 2026-06-24 | 1,005.50 | 1,006.50 | 982.20 | 997.20 | 997.13 | 13,874,243 |
| 2026-06-23 | 1,000.00 | 1,017.00 | 998.00 | 1,013.00 | 1,012.93 | 6,565,254 |
| 2026-06-22 | 1,009.50 | 1,018.50 | 1,001.36 | 1,013.50 | 1,013.43 | 10,315,643 |
| 2026-06-19 | 1,005.50 | 1,012.50 | 997.20 | 1,006.50 | 1,006.43 | 19,199,554 |
| 2026-06-18 | 991.80 | 1,010.00 | 987.20 | 1,010.00 | 1,009.93 | 14,357,653 |
| 2026-06-17 | 1,001.50 | 1,011.55 | 995.40 | 1,011.50 | 1,011.43 | 6,879,375 |
| 2026-06-16 | 1,003.50 | 1,020.00 | 1,001.00 | 1,006.00 | 1,005.93 | 6,856,818 |
| 2026-06-15 | 997.80 | 1,009.68 | 992.60 | 1,006.00 | 1,005.93 | 12,135,161 |
| 2026-06-12 | 968.00 | 1,092.00 | 960.00 | 981.20 | 981.13 | 10,668,344 |
| 2026-06-11 | 960.00 | 975.00 | 946.40 | 949.60 | 949.54 | 13,680,074 |
| 2026-06-10 | 924.40 | 931.80 | 910.20 | 926.20 | 926.14 | 15,800,158 |
| 2026-06-09 | 965.00 | 967.60 | 916.00 | 916.00 | 915.94 | 15,823,097 |
| 2026-06-08 | 956.40 | 969.00 | 950.40 | 956.40 | 956.34 | 11,451,650 |
| 2026-06-05 | 964.00 | 986.20 | 948.00 | 950.60 | 950.54 | 11,958,334 |
| 2026-06-04 | 1,047.00 | 1,055.00 | 965.00 | 974.80 | 974.74 | 19,867,317 |
| 2026-06-03 | 1,067.00 | 1,073.50 | 1,050.00 | 1,055.00 | 1,054.93 | 11,344,681 |
| 2026-06-02 | 1,065.50 | 1,081.00 | 1,058.00 | 1,075.50 | 1,075.43 | 19,033,773 |
| 2026-06-01 | 1,079.50 | 1,079.50 | 1,052.00 | 1,062.00 | 1,061.93 | 34,573,040 |
| 2026-05-29 | 1,084.00 | 1,088.00 | 1,070.76 | 1,071.50 | 1,071.43 | 20,058,815 |
| 2026-05-28 | 1,103.50 | 1,110.50 | 1,080.00 | 1,087.00 | 1,086.93 | 6,213,746 |
| 2026-05-27 | 1,123.50 | 1,127.50 | 1,108.50 | 1,111.00 | 1,110.93 | 6,426,068 |
| 2026-05-26 | 1,137.50 | 1,146.50 | 1,125.50 | 1,125.50 | 1,125.43 | 5,580,951 |
| 2026-05-22 | 1,142.00 | 1,148.50 | 1,116.50 | 1,130.50 | 1,130.42 | 4,852,995 |
| 2026-05-21 | 1,138.00 | 1,150.00 | 1,129.00 | 1,144.50 | 1,144.42 | 3,338,531 |
| 2026-05-20 | 1,113.00 | 1,151.00 | 1,107.00 | 1,146.50 | 1,146.42 | 4,041,135 |
| 2026-05-19 | 1,140.00 | 1,143.50 | 1,122.50 | 1,126.50 | 1,126.43 | 5,531,819 |
| 2026-05-18 | 1,127.50 | 1,149.00 | 1,120.50 | 1,134.50 | 1,134.42 | 3,527,776 |
| 2026-05-15 | 1,149.00 | 1,154.50 | 1,131.00 | 1,135.00 | 1,134.92 | 4,612,586 |
| 2026-05-14 | 1,158.00 | 1,168.00 | 1,153.50 | 1,168.00 | 1,167.92 | 3,053,692 |
| 2026-05-13 | 1,138.00 | 1,157.25 | 1,129.50 | 1,153.50 | 1,153.42 | 6,046,234 |
| 2026-05-12 | 1,127.50 | 1,136.50 | 1,114.00 | 1,125.00 | 1,124.93 | 3,334,130 |
| 2026-05-11 | 1,131.00 | 1,143.00 | 1,127.90 | 1,143.00 | 1,142.92 | 5,789,027 |
| 2026-05-08 | 1,155.00 | 1,161.50 | 1,135.00 | 1,135.00 | 1,134.92 | 6,537,809 |
| 2026-05-07 | 1,188.50 | 1,204.00 | 1,168.00 | 1,168.00 | 1,167.92 | 13,260,446 |
| 2026-05-06 | 1,115.00 | 1,184.00 | 1,115.00 | 1,184.00 | 1,183.92 | 10,048,638 |
| 2026-05-05 | 1,056.00 | 1,106.00 | 1,053.00 | 1,102.50 | 1,102.43 | 6,754,649 |
| 2026-05-01 | 1,097.50 | 1,108.50 | 1,094.75 | 1,100.50 | 1,100.43 | 2,524,563 |
| 2026-04-30 | 1,111.50 | 1,111.50 | 1,080.00 | 1,098.00 | 1,097.93 | 8,330,101 |
| 2026-04-29 | 1,115.50 | 1,125.00 | 1,096.00 | 1,102.50 | 1,102.43 | 5,654,038 |
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.