Prudential plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	967.40	973.40	964.80	968.80	968.55	2,365,860
2025-08-08	962.20	965.60	952.80	962.40	962.16	3,526,841
2025-08-07	978.00	980.80	966.40	970.40	970.15	5,155,998
2025-08-06	963.60	970.60	958.80	970.60	970.35	3,923,485
2025-08-05	951.60	959.54	939.80	958.60	958.36	3,041,759
2025-08-04	948.00	951.20	939.80	950.40	950.16	7,478,218
2025-08-01	962.40	963.80	933.80	936.60	936.36	4,058,575
2025-07-31	933.60	969.20	933.00	963.80	963.56	14,346,720
2025-07-30	946.40	946.60	934.80	938.20	937.96	5,252,375
2025-07-29	938.20	946.60	937.80	941.80	941.56	3,056,551
2025-07-28	945.60	948.60	933.60	937.60	937.36	2,943,618
2025-07-25	932.60	935.60	923.70	934.40	934.16	3,306,478
2025-07-24	930.60	935.60	921.20	935.60	935.36	4,134,275
2025-07-23	918.00	928.20	918.00	920.60	920.37	9,461,523
2025-07-22	918.00	920.20	911.00	918.00	917.77	3,459,494
2025-07-21	920.80	925.00	916.00	922.60	922.37	3,536,075
2025-07-18	924.20	927.00	916.40	920.20	919.97	3,592,014
2025-07-17	921.60	924.40	911.80	919.40	919.17	3,595,100
2025-07-16	920.40	929.40	914.40	915.00	914.77	2,752,121
2025-07-15	939.20	942.40	923.40	925.20	924.97	4,933,659
2025-07-14	936.40	937.20	923.40	933.40	933.16	4,101,852
2025-07-11	926.40	928.20	910.80	918.60	918.37	3,026,302
2025-07-10	917.40	925.40	911.20	924.00	923.77	2,896,456
2025-07-09	926.60	932.80	909.40	912.40	912.17	4,645,576
2025-07-08	901.00	924.20	900.80	924.20	923.97	6,492,046
2025-07-07	900.20	904.20	895.80	900.60	900.37	5,667,984
2025-07-04	904.20	907.86	900.20	902.20	901.97	3,218,011
2025-07-03	911.20	918.40	903.80	913.60	913.37	5,235,303
2025-07-02	908.40	914.60	902.80	906.40	906.17	3,745,749
2025-07-01	915.60	917.20	903.40	905.20	904.97	4,734,119
2025-06-30	923.00	923.00	907.40	912.60	912.37	4,163,691
2025-06-27	928.00	933.20	912.80	920.80	920.57	3,463,630
2025-06-26	928.00	939.00	924.00	927.20	926.97	10,570,441
2025-06-25	922.00	922.80	912.00	918.20	917.97	7,312,093
2025-06-24	920.00	923.20	907.80	909.80	909.57	12,135,967
2025-06-23	891.00	900.25	888.00	895.20	894.97	2,897,244
2025-06-20	888.80	900.40	886.00	894.20	893.97	7,141,919
2025-06-19	880.20	892.40	875.20	882.20	881.98	3,912,899
2025-06-18	900.40	906.12	890.40	890.40	890.17	5,388,618
2025-06-17	894.20	903.20	893.60	898.00	897.77	5,336,314
2025-06-16	897.00	907.30	895.40	904.20	903.97	8,332,312
2025-06-13	878.40	888.80	873.20	887.60	887.38	5,975,590
2025-06-12	889.00	894.40	880.20	893.00	892.77	5,243,618
2025-06-11	886.80	904.20	886.80	898.80	898.57	6,941,053
2025-06-10	879.40	888.20	872.40	875.80	875.58	5,110,450
2025-06-09	884.00	885.80	879.20	880.00	879.78	4,701,510
2025-06-06	872.40	879.60	867.80	877.00	876.78	4,897,553
2025-06-05	854.80	870.40	854.00	868.40	868.18	4,952,315
2025-06-04	857.20	859.80	850.60	857.00	856.78	3,688,311
2025-06-03	855.40	858.60	839.20	855.80	855.58	6,476,865
2025-06-02	838.00	850.60	838.00	845.20	844.99	4,967,420
2025-05-30	847.00	851.40	843.20	844.80	844.59	9,286,337
2025-05-29	840.00	851.40	838.40	846.00	845.79	4,193,705
2025-05-28	832.40	841.80	830.80	833.20	832.99	4,017,564
2025-05-27	829.40	841.20	828.40	838.20	837.99	3,908,694
2025-05-23	842.00	849.20	810.80	826.40	826.19	6,911,502
2025-05-22	844.20	851.60	838.60	850.80	850.58	7,104,315
2025-05-21	858.80	860.20	850.00	854.80	854.58	4,790,194
2025-05-20	864.80	868.20	855.40	863.20	862.98	4,837,621
2025-05-19	868.20	871.80	858.00	866.40	866.18	8,792,807

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.