Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,184.50 | 1,211.00 | 1,184.50 | 1,206.00 | 1,205.77 | 4,616,089 |
| 2026-01-30 | 1,199.00 | 1,209.00 | 1,193.00 | 1,204.50 | 1,204.27 | 6,866,744 |
| 2026-01-29 | 1,202.50 | 1,219.50 | 1,194.00 | 1,196.00 | 1,195.77 | 7,433,429 |
| 2026-01-28 | 1,198.50 | 1,203.00 | 1,182.50 | 1,199.00 | 1,198.77 | 5,885,632 |
| 2026-01-27 | 1,190.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,180.77 | 5,151,420 |
| 2026-01-26 | 1,157.00 | 1,166.50 | 1,155.00 | 1,166.00 | 1,165.77 | 2,722,464 |
| 2026-01-23 | 1,164.50 | 1,174.50 | 1,149.50 | 1,149.50 | 1,149.28 | 3,486,258 |
| 2026-01-22 | 1,170.00 | 1,189.00 | 1,170.00 | 1,171.50 | 1,171.27 | 3,769,542 |
| 2026-01-21 | 1,170.50 | 1,176.00 | 1,157.50 | 1,167.00 | 1,166.77 | 4,136,654 |
| 2026-01-20 | 1,182.00 | 1,184.50 | 1,165.00 | 1,167.50 | 1,167.27 | 4,923,329 |
| 2026-01-19 | 1,166.00 | 1,195.00 | 1,162.00 | 1,195.00 | 1,194.77 | 3,253,090 |
| 2026-01-16 | 1,175.50 | 1,186.00 | 1,172.50 | 1,182.50 | 1,182.27 | 4,648,970 |
| 2026-01-15 | 1,187.00 | 1,197.00 | 1,177.50 | 1,185.00 | 1,184.77 | 4,510,749 |
| 2026-01-14 | 1,160.50 | 1,187.50 | 1,159.50 | 1,180.00 | 1,179.77 | 6,135,274 |
| 2026-01-13 | 1,166.50 | 1,185.00 | 1,166.00 | 1,168.00 | 1,167.77 | 7,376,678 |
| 2026-01-12 | 1,146.00 | 1,167.50 | 1,144.00 | 1,166.00 | 1,165.77 | 2,751,607 |
| 2026-01-09 | 1,160.50 | 1,163.59 | 1,147.50 | 1,160.50 | 1,160.27 | 6,693,996 |
| 2026-01-08 | 1,161.00 | 1,165.50 | 1,156.00 | 1,160.50 | 1,160.27 | 3,180,078 |
| 2026-01-07 | 1,205.00 | 1,205.00 | 1,160.50 | 1,164.00 | 1,163.77 | 6,073,781 |
| 2026-01-06 | 1,212.00 | 1,213.00 | 1,179.50 | 1,195.50 | 1,195.27 | 6,768,742 |
| 2026-01-05 | 1,163.50 | 1,186.16 | 1,152.00 | 1,178.50 | 1,178.27 | 2,616,719 |
| 2026-01-02 | 1,154.50 | 1,172.50 | 1,150.45 | 1,155.00 | 1,154.78 | 3,395,611 |
| 2025-12-31 | 1,155.00 | 1,155.50 | 1,143.50 | 1,144.50 | 1,144.28 | 886,553 |
| 2025-12-30 | 1,141.50 | 1,155.50 | 1,140.50 | 1,152.50 | 1,152.28 | 3,171,634 |
| 2025-12-29 | 1,151.00 | 1,156.00 | 1,141.00 | 1,145.00 | 1,144.78 | 1,624,743 |
| 2025-12-24 | 1,155.50 | 1,158.00 | 1,150.00 | 1,150.00 | 1,149.78 | 460,337 |
| 2025-12-23 | 1,146.50 | 1,158.00 | 1,143.50 | 1,152.00 | 1,151.78 | 2,511,392 |
| 2025-12-22 | 1,143.00 | 1,151.00 | 1,142.00 | 1,148.50 | 1,148.28 | 3,745,330 |
| 2025-12-19 | 1,139.00 | 1,149.00 | 1,133.50 | 1,145.00 | 1,144.78 | 9,270,957 |
| 2025-12-18 | 1,121.00 | 1,134.00 | 1,113.00 | 1,132.50 | 1,132.28 | 3,211,585 |
| 2025-12-17 | 1,111.00 | 1,133.50 | 1,110.00 | 1,120.00 | 1,119.78 | 4,679,638 |
| 2025-12-16 | 1,102.50 | 1,109.00 | 1,097.18 | 1,105.00 | 1,104.79 | 5,001,576 |
| 2025-12-15 | 1,089.00 | 1,111.50 | 1,084.50 | 1,106.50 | 1,106.29 | 4,011,262 |
| 2025-12-12 | 1,105.00 | 1,105.00 | 1,069.00 | 1,072.50 | 1,072.29 | 3,809,507 |
| 2025-12-11 | 1,093.00 | 1,094.50 | 1,075.75 | 1,087.00 | 1,086.79 | 5,886,723 |
| 2025-12-10 | 1,092.00 | 1,096.00 | 1,079.50 | 1,084.50 | 1,084.29 | 3,836,238 |
| 2025-12-09 | 1,099.50 | 1,102.50 | 1,088.50 | 1,095.00 | 1,094.79 | 4,931,950 |
| 2025-12-08 | 1,088.00 | 1,120.30 | 1,081.00 | 1,097.50 | 1,097.29 | 8,937,737 |
| 2025-12-05 | 1,100.00 | 1,102.50 | 1,078.00 | 1,078.00 | 1,077.79 | 2,626,930 |
| 2025-12-04 | 1,113.00 | 1,114.50 | 1,085.50 | 1,095.50 | 1,095.29 | 4,501,017 |
| 2025-12-03 | 1,097.00 | 1,105.16 | 1,090.00 | 1,100.50 | 1,100.29 | 3,640,551 |
| 2025-12-02 | 1,092.00 | 1,107.50 | 1,088.00 | 1,098.00 | 1,097.79 | 3,330,819 |
| 2025-12-01 | 1,090.00 | 1,093.00 | 1,082.00 | 1,090.50 | 1,090.29 | 4,511,565 |
| 2025-11-28 | 1,091.50 | 1,095.09 | 1,084.50 | 1,093.50 | 1,093.29 | 2,876,879 |
| 2025-11-27 | 1,088.50 | 1,095.22 | 1,078.50 | 1,091.00 | 1,090.79 | 6,353,295 |
| 2025-11-26 | 1,060.00 | 1,083.50 | 1,060.00 | 1,081.00 | 1,080.79 | 3,486,865 |
| 2025-11-25 | 1,055.50 | 1,062.50 | 1,044.50 | 1,060.00 | 1,059.79 | 4,996,612 |
| 2025-11-24 | 1,052.00 | 1,060.64 | 1,046.95 | 1,047.00 | 1,046.80 | 19,033,447 |
| 2025-11-21 | 1,029.00 | 1,047.00 | 1,026.50 | 1,047.00 | 1,046.80 | 4,572,499 |
| 2025-11-20 | 1,048.00 | 1,057.00 | 1,043.00 | 1,049.50 | 1,049.30 | 9,685,356 |
| 2025-11-19 | 1,043.50 | 1,050.50 | 1,035.50 | 1,035.50 | 1,035.30 | 8,123,859 |
| 2025-11-18 | 1,045.50 | 1,051.18 | 1,029.00 | 1,045.00 | 1,044.80 | 5,063,130 |
| 2025-11-17 | 1,080.00 | 1,081.50 | 1,067.50 | 1,067.50 | 1,067.29 | 3,558,823 |
| 2025-11-14 | 1,080.50 | 1,082.00 | 1,061.50 | 1,082.00 | 1,081.79 | 4,102,886 |
| 2025-11-13 | 1,108.00 | 1,109.50 | 1,086.50 | 1,087.00 | 1,086.79 | 3,777,223 |
| 2025-11-12 | 1,097.00 | 1,101.37 | 1,085.00 | 1,095.00 | 1,094.79 | 6,132,277 |
| 2025-11-11 | 1,092.00 | 1,092.03 | 1,074.00 | 1,089.50 | 1,089.29 | 4,873,622 |
| 2025-11-10 | 1,082.00 | 1,084.85 | 1,062.00 | 1,077.00 | 1,076.79 | 4,608,472 |
| 2025-11-07 | 1,080.50 | 1,082.50 | 1,057.50 | 1,068.50 | 1,068.29 | 4,973,257 |
| 2025-11-06 | 1,086.00 | 1,091.50 | 1,078.00 | 1,079.50 | 1,079.29 | 3,245,992 |
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.