Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,067.50 | 1,074.50 | 1,044.00 | 1,069.00 | 1,068.79 | 11,182,114 |
| 2025-11-03 | 1,080.00 | 1,086.00 | 1,066.50 | 1,071.00 | 1,070.79 | 4,798,150 |
| 2025-10-31 | 1,063.50 | 1,073.00 | 1,039.50 | 1,055.00 | 1,054.80 | 5,227,392 |
| 2025-10-30 | 1,049.00 | 1,074.50 | 1,046.00 | 1,062.50 | 1,062.29 | 6,261,424 |
| 2025-10-29 | 1,057.50 | 1,066.52 | 1,052.50 | 1,059.00 | 1,058.79 | 3,279,684 |
| 2025-10-28 | 1,041.00 | 1,056.00 | 1,041.00 | 1,056.00 | 1,055.80 | 3,964,838 |
| 2025-10-27 | 1,050.00 | 1,051.50 | 1,030.50 | 1,045.50 | 1,045.30 | 4,444,228 |
| 2025-10-24 | 1,022.50 | 1,037.50 | 1,012.00 | 1,037.50 | 1,037.30 | 18,159,071 |
| 2025-10-23 | 1,007.50 | 1,025.17 | 1,007.50 | 1,020.50 | 1,020.30 | 3,852,728 |
| 2025-10-22 | 1,015.00 | 1,020.50 | 1,011.50 | 1,018.00 | 1,017.80 | 3,327,077 |
| 2025-10-21 | 1,010.00 | 1,016.00 | 1,007.00 | 1,014.50 | 1,014.30 | 2,658,835 |
| 2025-10-20 | 1,006.50 | 1,017.00 | 1,002.76 | 1,006.50 | 1,006.30 | 5,653,410 |
| 2025-10-17 | 992.40 | 992.60 | 969.80 | 991.40 | 991.21 | 9,479,174 |
| 2025-10-16 | 1,025.00 | 1,028.00 | 1,004.50 | 1,007.50 | 1,007.30 | 4,408,273 |
| 2025-10-15 | 1,032.00 | 1,036.50 | 1,023.00 | 1,024.00 | 1,023.80 | 3,011,968 |
| 2025-10-14 | 1,003.00 | 1,026.00 | 1,003.00 | 1,026.00 | 1,025.80 | 4,017,015 |
| 2025-10-13 | 1,019.00 | 1,020.00 | 1,008.00 | 1,012.50 | 1,012.30 | 4,005,630 |
| 2025-10-10 | 1,021.50 | 1,027.50 | 1,004.50 | 1,011.00 | 1,010.80 | 5,327,040 |
| 2025-10-09 | 1,045.50 | 1,050.50 | 1,024.30 | 1,025.00 | 1,024.80 | 5,380,390 |
| 2025-10-08 | 1,040.00 | 1,054.00 | 1,032.50 | 1,046.50 | 1,046.30 | 5,520,947 |
| 2025-10-07 | 1,036.50 | 1,046.50 | 1,032.50 | 1,041.50 | 1,041.30 | 3,878,274 |
| 2025-10-06 | 1,019.00 | 1,042.00 | 1,014.00 | 1,039.00 | 1,038.80 | 8,020,751 |
| 2025-10-03 | 1,021.00 | 1,026.00 | 1,008.50 | 1,010.50 | 1,010.30 | 4,930,316 |
| 2025-10-02 | 1,044.00 | 1,050.00 | 1,012.50 | 1,020.00 | 1,019.80 | 4,344,721 |
| 2025-10-01 | 1,037.00 | 1,049.50 | 1,036.00 | 1,042.00 | 1,041.80 | 6,483,407 |
| 2025-09-30 | 1,048.50 | 1,052.00 | 1,037.00 | 1,041.00 | 1,040.80 | 5,740,971 |
| 2025-09-29 | 1,041.50 | 1,059.50 | 1,036.50 | 1,048.50 | 1,048.30 | 5,192,400 |
| 2025-09-26 | 1,029.50 | 1,039.00 | 1,027.50 | 1,035.00 | 1,034.80 | 3,808,534 |
| 2025-09-25 | 1,027.50 | 1,033.50 | 1,020.00 | 1,030.00 | 1,029.80 | 3,901,034 |
| 2025-09-24 | 1,025.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,034.80 | 3,122,059 |
| 2025-09-23 | 1,031.50 | 1,040.50 | 1,020.50 | 1,027.50 | 1,027.30 | 3,163,161 |
| 2025-09-22 | 1,024.00 | 1,033.50 | 1,020.00 | 1,030.00 | 1,029.80 | 2,634,236 |
| 2025-09-19 | 1,048.50 | 1,048.50 | 1,019.00 | 1,027.00 | 1,026.80 | 10,958,869 |
| 2025-09-18 | 1,021.50 | 1,040.15 | 1,021.00 | 1,039.00 | 1,038.80 | 6,939,429 |
| 2025-09-17 | 999.00 | 1,025.50 | 994.00 | 1,020.00 | 1,019.80 | 6,012,253 |
| 2025-09-16 | 1,031.00 | 1,032.00 | 1,002.50 | 1,002.50 | 1,002.31 | 4,159,089 |
| 2025-09-15 | 1,030.00 | 1,040.50 | 1,021.50 | 1,030.00 | 1,029.80 | 9,524,945 |
| 2025-09-12 | 1,034.50 | 1,038.50 | 1,017.25 | 1,024.50 | 1,024.30 | 3,954,409 |
| 2025-09-11 | 1,029.50 | 1,039.00 | 1,026.00 | 1,030.00 | 1,029.80 | 4,891,859 |
| 2025-09-10 | 997.80 | 1,029.00 | 995.80 | 1,027.00 | 1,026.80 | 10,282,480 |
| 2025-09-09 | 985.00 | 998.60 | 984.60 | 993.60 | 993.41 | 3,779,203 |
| 2025-09-08 | 981.20 | 984.20 | 971.80 | 982.40 | 982.21 | 2,824,081 |
| 2025-09-05 | 985.80 | 990.00 | 970.40 | 975.60 | 975.41 | 4,008,243 |
| 2025-09-04 | 968.20 | 978.20 | 965.00 | 978.20 | 978.01 | 3,665,328 |
| 2025-09-03 | 962.00 | 976.20 | 955.60 | 972.20 | 971.95 | 4,872,574 |
| 2025-09-02 | 985.40 | 992.80 | 974.60 | 975.20 | 974.95 | 7,594,116 |
| 2025-09-01 | 985.40 | 991.80 | 983.40 | 991.80 | 991.55 | 2,801,673 |
| 2025-08-29 | 966.20 | 992.60 | 962.80 | 988.60 | 988.35 | 5,336,710 |
| 2025-08-28 | 958.40 | 973.61 | 958.40 | 966.40 | 966.16 | 14,874,820 |
| 2025-08-27 | 974.40 | 987.60 | 951.20 | 958.00 | 957.76 | 6,426,600 |
| 2025-08-26 | 983.20 | 987.41 | 970.60 | 974.60 | 974.35 | 15,944,902 |
| 2025-08-22 | 998.60 | 1,011.47 | 995.19 | 998.80 | 998.55 | 8,592,633 |
| 2025-08-21 | 999.60 | 1,009.00 | 994.00 | 1,007.00 | 1,006.75 | 3,148,681 |
| 2025-08-20 | 989.00 | 997.00 | 983.00 | 992.00 | 991.75 | 10,478,172 |
| 2025-08-19 | 975.80 | 991.60 | 975.80 | 988.60 | 988.35 | 3,034,743 |
| 2025-08-18 | 983.80 | 988.60 | 978.80 | 980.20 | 979.95 | 2,294,825 |
| 2025-08-15 | 998.60 | 999.60 | 986.80 | 987.80 | 987.55 | 3,708,064 |
| 2025-08-14 | 984.80 | 997.80 | 983.20 | 993.40 | 993.15 | 3,290,119 |
| 2025-08-13 | 979.60 | 984.60 | 975.20 | 984.40 | 984.15 | 3,712,828 |
| 2025-08-12 | 975.00 | 981.60 | 972.80 | 976.00 | 975.75 | 3,588,865 |
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.