Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,309.50 | 1,309.50 | 1,285.50 | 1,294.50 | 1,293.31 | 3,769,651 |
| 2022-01-17 | 1,322.00 | 1,324.50 | 1,307.50 | 1,312.50 | 1,311.29 | 3,163,272 |
| 2022-01-14 | 1,322.50 | 1,336.50 | 1,312.46 | 1,316.50 | 1,315.29 | 4,172,752 |
| 2022-01-13 | 1,306.00 | 1,342.26 | 1,301.00 | 1,337.00 | 1,335.77 | 9,216,806 |
| 2022-01-12 | 1,306.00 | 1,310.00 | 1,288.00 | 1,299.00 | 1,297.80 | 7,916,112 |
| 2022-01-11 | 1,304.00 | 1,311.50 | 1,294.50 | 1,297.50 | 1,296.30 | 4,954,916 |
| 2022-01-10 | 1,320.00 | 1,320.00 | 1,284.50 | 1,296.00 | 1,294.80 | 3,887,902 |
| 2022-01-07 | 1,278.00 | 1,320.56 | 1,278.00 | 1,320.00 | 1,318.78 | 3,838,179 |
| 2022-01-06 | 1,280.00 | 1,297.50 | 1,275.50 | 1,285.50 | 1,284.31 | 3,679,360 |
| 2022-01-05 | 1,306.50 | 1,318.00 | 1,292.50 | 1,294.50 | 1,293.31 | 3,209,819 |
| 2022-01-04 | 1,283.00 | 1,323.50 | 1,274.00 | 1,315.00 | 1,313.79 | 4,479,414 |
| 2021-12-31 | 1,264.00 | 1,274.50 | 1,256.50 | 1,274.50 | 1,273.32 | 944,562 |
| 2021-12-30 | 1,273.50 | 1,281.00 | 1,267.50 | 1,275.00 | 1,273.82 | 1,077,812 |
| 2021-12-29 | 1,280.50 | 1,304.50 | 1,275.50 | 1,280.00 | 1,278.82 | 3,423,243 |
| 2021-12-24 | 1,272.00 | 1,282.00 | 1,272.00 | 1,275.00 | 1,273.82 | 459,118 |
| 2021-12-23 | 1,268.00 | 1,277.50 | 1,262.50 | 1,275.00 | 1,273.82 | 4,249,574 |
| 2021-12-22 | 1,250.50 | 1,265.50 | 1,239.00 | 1,262.50 | 1,261.34 | 3,555,599 |
| 2021-12-21 | 1,224.00 | 1,253.00 | 1,222.00 | 1,253.00 | 1,251.84 | 15,797,861 |
| 2021-12-20 | 1,238.00 | 1,240.50 | 1,217.00 | 1,217.00 | 1,215.88 | 5,868,100 |
| 2021-12-17 | 1,263.50 | 1,283.00 | 1,263.50 | 1,275.00 | 1,273.82 | 7,595,704 |
| 2021-12-16 | 1,288.00 | 1,293.50 | 1,265.00 | 1,273.50 | 1,272.32 | 9,582,943 |
| 2021-12-15 | 1,273.00 | 1,280.50 | 1,259.50 | 1,265.00 | 1,263.83 | 8,012,453 |
| 2021-12-14 | 1,282.50 | 1,290.00 | 1,273.00 | 1,277.50 | 1,276.32 | 5,514,963 |
| 2021-12-13 | 1,302.50 | 1,312.00 | 1,274.00 | 1,274.00 | 1,272.82 | 10,315,076 |
| 2021-12-10 | 1,302.00 | 1,328.50 | 1,298.00 | 1,298.00 | 1,296.80 | 7,961,136 |
| 2021-12-09 | 1,320.50 | 1,330.00 | 1,314.00 | 1,315.00 | 1,313.79 | 2,509,818 |
| 2021-12-08 | 1,321.50 | 1,334.00 | 1,303.50 | 1,328.50 | 1,327.27 | 3,017,123 |
| 2021-12-07 | 1,320.00 | 1,330.00 | 1,315.50 | 1,320.00 | 1,318.78 | 8,748,750 |
| 2021-12-06 | 1,279.00 | 1,313.00 | 1,274.00 | 1,306.50 | 1,305.29 | 4,016,521 |
| 2021-12-03 | 1,291.00 | 1,300.00 | 1,274.50 | 1,281.00 | 1,279.82 | 3,872,854 |
| 2021-12-02 | 1,291.50 | 1,299.50 | 1,255.50 | 1,270.50 | 1,269.33 | 4,304,826 |
| 2021-12-01 | 1,285.00 | 1,316.50 | 1,277.50 | 1,314.00 | 1,312.79 | 4,484,903 |
| 2021-11-30 | 1,268.50 | 1,296.00 | 1,260.05 | 1,276.00 | 1,274.82 | 9,954,375 |
| 2021-11-29 | 1,315.00 | 1,322.54 | 1,293.00 | 1,294.50 | 1,293.31 | 6,381,137 |
| 2021-11-26 | 1,353.50 | 1,354.50 | 1,303.50 | 1,303.50 | 1,302.30 | 10,434,543 |
| 2021-11-25 | 1,431.50 | 1,431.50 | 1,415.50 | 1,419.50 | 1,418.19 | 2,525,992 |
| 2021-11-24 | 1,437.50 | 1,440.00 | 1,411.50 | 1,431.00 | 1,429.68 | 10,298,937 |
| 2021-11-23 | 1,415.50 | 1,443.00 | 1,414.00 | 1,435.00 | 1,433.68 | 2,429,965 |
| 2021-11-22 | 1,449.50 | 1,452.00 | 1,422.00 | 1,436.00 | 1,434.68 | 3,591,206 |
| 2021-11-19 | 1,470.00 | 1,491.72 | 1,417.50 | 1,451.00 | 1,449.66 | 5,576,314 |
| 2021-11-18 | 1,485.00 | 1,504.00 | 1,466.50 | 1,468.00 | 1,466.65 | 5,998,673 |
| 2021-11-17 | 1,487.00 | 1,496.50 | 1,483.00 | 1,488.50 | 1,487.13 | 8,913,120 |
| 2021-11-16 | 1,499.00 | 1,503.00 | 1,486.00 | 1,492.50 | 1,491.12 | 2,860,796 |
| 2021-11-15 | 1,497.50 | 1,508.00 | 1,491.00 | 1,504.00 | 1,502.61 | 1,640,433 |
| 2021-11-12 | 1,495.50 | 1,516.50 | 1,489.50 | 1,509.00 | 1,507.61 | 12,285,792 |
| 2021-11-11 | 1,497.00 | 1,513.50 | 1,493.00 | 1,499.50 | 1,498.12 | 2,840,454 |
| 2021-11-10 | 1,473.50 | 1,498.50 | 1,466.50 | 1,498.50 | 1,497.12 | 5,104,295 |
| 2021-11-09 | 1,497.50 | 1,501.00 | 1,480.00 | 1,480.00 | 1,478.63 | 9,448,007 |
| 2021-11-08 | 1,475.00 | 1,493.50 | 1,467.00 | 1,489.00 | 1,487.63 | 2,686,549 |
| 2021-11-05 | 1,462.00 | 1,478.50 | 1,457.00 | 1,475.50 | 1,474.14 | 4,854,642 |
| 2021-11-04 | 1,478.50 | 1,482.00 | 1,463.50 | 1,468.50 | 1,467.15 | 3,173,409 |
| 2021-11-03 | 1,464.50 | 1,486.00 | 1,453.00 | 1,476.00 | 1,474.64 | 3,063,888 |
| 2021-11-02 | 1,491.50 | 1,496.50 | 1,482.00 | 1,482.00 | 1,480.63 | 5,339,895 |
| 2021-11-01 | 1,503.50 | 1,509.00 | 1,491.00 | 1,497.00 | 1,495.62 | 2,437,978 |
| 2021-10-29 | 1,480.00 | 1,494.50 | 1,469.00 | 1,494.50 | 1,493.12 | 4,152,666 |
| 2021-10-28 | 1,484.00 | 1,488.00 | 1,474.00 | 1,485.50 | 1,484.13 | 1,959,902 |
| 2021-10-27 | 1,482.00 | 1,501.00 | 1,480.00 | 1,491.50 | 1,490.12 | 9,998,753 |
| 2021-10-26 | 1,466.00 | 1,497.50 | 1,462.00 | 1,489.00 | 1,487.63 | 3,359,785 |
| 2021-10-25 | 1,459.00 | 1,480.00 | 1,449.50 | 1,464.00 | 1,462.65 | 2,375,642 |
| 2021-10-22 | 1,436.00 | 1,467.50 | 1,434.50 | 1,457.00 | 1,455.66 | 2,503,832 |
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.