Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,039.50 | 1,066.19 | 1,028.50 | 1,065.50 | 1,064.61 | 5,661,127 |
| 2022-04-11 | 1,095.00 | 1,099.00 | 1,058.50 | 1,059.00 | 1,058.11 | 5,583,377 |
| 2022-04-08 | 1,103.50 | 1,113.00 | 1,096.00 | 1,102.50 | 1,101.58 | 5,468,528 |
| 2022-04-07 | 1,110.50 | 1,115.00 | 1,082.00 | 1,085.00 | 1,084.09 | 3,642,056 |
| 2022-04-06 | 1,137.50 | 1,147.50 | 1,105.00 | 1,110.00 | 1,109.07 | 5,033,309 |
| 2022-04-05 | 1,140.50 | 1,148.50 | 1,127.00 | 1,133.50 | 1,132.55 | 8,100,382 |
| 2022-04-04 | 1,122.50 | 1,134.00 | 1,118.00 | 1,129.50 | 1,128.56 | 6,535,091 |
| 2022-04-01 | 1,138.50 | 1,142.50 | 1,117.00 | 1,120.50 | 1,119.56 | 3,928,125 |
| 2022-03-31 | 1,103.50 | 1,144.50 | 1,103.50 | 1,134.00 | 1,133.05 | 7,727,163 |
| 2022-03-30 | 1,136.00 | 1,147.00 | 1,116.00 | 1,123.50 | 1,122.56 | 8,322,738 |
| 2022-03-29 | 1,102.50 | 1,149.50 | 1,093.00 | 1,133.00 | 1,132.05 | 5,194,988 |
| 2022-03-28 | 1,077.50 | 1,089.50 | 1,069.50 | 1,075.50 | 1,074.60 | 3,977,796 |
| 2022-03-25 | 1,077.50 | 1,086.00 | 1,060.00 | 1,065.50 | 1,064.61 | 4,501,957 |
| 2022-03-24 | 1,085.00 | 1,101.00 | 1,072.50 | 1,082.00 | 1,081.10 | 3,986,406 |
| 2022-03-23 | 1,130.00 | 1,136.00 | 1,088.50 | 1,093.00 | 1,091.99 | 19,110,987 |
| 2022-03-22 | 1,095.00 | 1,136.00 | 1,090.50 | 1,128.50 | 1,127.46 | 21,358,316 |
| 2022-03-21 | 1,070.00 | 1,107.00 | 1,067.50 | 1,084.00 | 1,083.00 | 9,958,784 |
| 2022-03-18 | 1,093.00 | 1,099.50 | 1,054.50 | 1,068.50 | 1,067.51 | 13,083,531 |
| 2022-03-17 | 1,068.00 | 1,072.00 | 1,028.00 | 1,071.00 | 1,070.01 | 8,648,810 |
| 2022-03-16 | 1,046.00 | 1,070.00 | 1,030.50 | 1,050.00 | 1,049.03 | 22,239,620 |
| 2022-03-15 | 1,024.00 | 1,024.50 | 976.00 | 1,000.00 | 999.08 | 7,907,163 |
| 2022-03-14 | 1,083.00 | 1,090.50 | 1,042.50 | 1,044.00 | 1,043.04 | 7,742,831 |
| 2022-03-11 | 1,106.00 | 1,113.50 | 1,068.00 | 1,068.00 | 1,067.01 | 6,433,405 |
| 2022-03-10 | 1,122.50 | 1,127.50 | 1,073.00 | 1,077.50 | 1,076.51 | 4,376,376 |
| 2022-03-09 | 1,078.50 | 1,116.00 | 1,057.00 | 1,116.00 | 1,114.97 | 5,330,636 |
| 2022-03-08 | 998.40 | 1,052.50 | 991.40 | 1,027.50 | 1,026.55 | 13,479,733 |
| 2022-03-07 | 1,045.00 | 1,055.50 | 992.60 | 1,019.00 | 1,018.06 | 13,461,982 |
| 2022-03-04 | 1,107.00 | 1,111.40 | 1,061.00 | 1,085.50 | 1,084.50 | 5,600,905 |
| 2022-03-03 | 1,133.50 | 1,154.00 | 1,104.00 | 1,113.50 | 1,112.47 | 7,600,459 |
| 2022-03-02 | 1,053.00 | 1,148.00 | 1,040.00 | 1,129.00 | 1,127.96 | 7,389,421 |
| 2022-03-01 | 1,125.00 | 1,144.00 | 1,061.00 | 1,063.00 | 1,062.02 | 8,575,948 |
| 2022-02-28 | 1,159.50 | 1,159.50 | 1,110.25 | 1,136.50 | 1,135.45 | 16,395,424 |
| 2022-02-25 | 1,139.00 | 1,184.00 | 1,115.50 | 1,184.00 | 1,182.91 | 7,829,546 |
| 2022-02-24 | 1,111.00 | 1,142.00 | 1,095.50 | 1,115.50 | 1,114.47 | 12,307,768 |
| 2022-02-23 | 1,162.50 | 1,187.50 | 1,159.17 | 1,164.50 | 1,163.43 | 6,601,459 |
| 2022-02-22 | 1,117.00 | 1,175.50 | 1,117.00 | 1,164.50 | 1,163.43 | 4,656,693 |
| 2022-02-21 | 1,163.50 | 1,186.00 | 1,134.50 | 1,147.00 | 1,145.94 | 7,242,143 |
| 2022-02-18 | 1,184.00 | 1,188.50 | 1,159.50 | 1,159.50 | 1,158.43 | 3,847,510 |
| 2022-02-17 | 1,218.00 | 1,223.00 | 1,183.00 | 1,183.50 | 1,182.41 | 4,757,964 |
| 2022-02-16 | 1,224.00 | 1,229.50 | 1,196.00 | 1,216.00 | 1,214.88 | 5,846,494 |
| 2022-02-15 | 1,169.00 | 1,208.50 | 1,167.50 | 1,207.00 | 1,205.89 | 4,470,195 |
| 2022-02-14 | 1,201.00 | 1,203.41 | 1,155.25 | 1,177.00 | 1,175.91 | 5,910,180 |
| 2022-02-11 | 1,234.50 | 1,242.50 | 1,213.00 | 1,214.00 | 1,212.88 | 3,834,340 |
| 2022-02-10 | 1,256.00 | 1,273.50 | 1,232.50 | 1,244.00 | 1,242.85 | 6,679,101 |
| 2022-02-09 | 1,259.00 | 1,264.00 | 1,237.50 | 1,237.50 | 1,236.36 | 7,241,932 |
| 2022-02-08 | 1,252.00 | 1,254.00 | 1,235.50 | 1,250.00 | 1,248.85 | 4,086,311 |
| 2022-02-07 | 1,232.50 | 1,256.50 | 1,222.00 | 1,246.50 | 1,245.35 | 4,140,594 |
| 2022-02-04 | 1,242.50 | 1,246.50 | 1,203.00 | 1,220.50 | 1,219.37 | 4,284,195 |
| 2022-02-03 | 1,248.00 | 1,250.50 | 1,231.00 | 1,235.50 | 1,234.36 | 5,320,299 |
| 2022-02-02 | 1,249.00 | 1,256.50 | 1,242.50 | 1,248.00 | 1,246.85 | 4,361,135 |
| 2022-02-01 | 1,245.00 | 1,250.00 | 1,223.00 | 1,235.50 | 1,234.36 | 3,899,381 |
| 2022-01-31 | 1,244.00 | 1,246.50 | 1,226.00 | 1,235.50 | 1,234.36 | 4,455,524 |
| 2022-01-28 | 1,256.00 | 1,261.13 | 1,216.00 | 1,230.00 | 1,228.87 | 9,096,482 |
| 2022-01-27 | 1,251.50 | 1,274.50 | 1,247.75 | 1,265.00 | 1,263.83 | 4,479,093 |
| 2022-01-26 | 1,232.00 | 1,272.50 | 1,231.68 | 1,265.50 | 1,264.33 | 11,547,269 |
| 2022-01-25 | 1,250.50 | 1,261.00 | 1,217.00 | 1,218.50 | 1,217.38 | 9,506,577 |
| 2022-01-24 | 1,297.00 | 1,301.50 | 1,233.00 | 1,233.00 | 1,231.86 | 8,992,028 |
| 2022-01-21 | 1,300.00 | 1,311.00 | 1,282.50 | 1,305.00 | 1,303.80 | 7,635,569 |
| 2022-01-20 | 1,302.00 | 1,323.50 | 1,300.00 | 1,320.00 | 1,318.78 | 6,793,069 |
| 2022-01-19 | 1,291.50 | 1,295.00 | 1,280.50 | 1,286.50 | 1,285.31 | 3,347,445 |
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.