Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 877.20 | 880.00 | 867.80 | 870.20 | 869.98 | 5,665,661 |
| 2025-05-15 | 859.80 | 875.60 | 856.40 | 873.40 | 873.18 | 4,851,084 |
| 2025-05-14 | 880.00 | 880.60 | 867.00 | 868.00 | 867.78 | 11,107,369 |
| 2025-05-13 | 857.00 | 886.00 | 855.20 | 873.80 | 873.58 | 5,717,809 |
| 2025-05-12 | 849.00 | 873.20 | 848.40 | 871.20 | 870.98 | 7,226,465 |
| 2025-05-09 | 828.40 | 836.40 | 819.80 | 835.60 | 835.39 | 3,666,281 |
| 2025-05-08 | 833.60 | 842.00 | 828.60 | 830.60 | 830.39 | 5,221,720 |
| 2025-05-07 | 825.00 | 833.00 | 821.20 | 828.60 | 828.39 | 4,440,808 |
| 2025-05-06 | 817.80 | 823.80 | 806.00 | 815.00 | 814.79 | 4,948,387 |
| 2025-05-02 | 815.00 | 826.00 | 812.60 | 819.20 | 818.99 | 5,046,247 |
| 2025-05-01 | 794.60 | 816.60 | 785.80 | 812.20 | 811.99 | 3,144,749 |
| 2025-04-30 | 806.00 | 807.20 | 773.40 | 791.80 | 791.60 | 11,580,755 |
| 2025-04-29 | 806.60 | 810.80 | 796.80 | 804.00 | 803.80 | 3,663,799 |
| 2025-04-28 | 804.00 | 808.20 | 799.80 | 803.60 | 803.40 | 3,707,508 |
| 2025-04-25 | 812.80 | 816.98 | 799.80 | 801.40 | 801.20 | 5,082,094 |
| 2025-04-24 | 797.00 | 812.20 | 797.00 | 809.80 | 809.60 | 4,947,317 |
| 2025-04-23 | 797.60 | 808.00 | 793.20 | 800.40 | 800.20 | 12,194,374 |
| 2025-04-22 | 782.40 | 788.40 | 779.00 | 781.60 | 781.40 | 4,015,722 |
| 2025-04-17 | 773.40 | 817.00 | 773.16 | 787.40 | 787.20 | 5,245,635 |
| 2025-04-16 | 758.00 | 776.40 | 757.40 | 775.40 | 775.20 | 6,170,668 |
| 2025-04-15 | 757.60 | 767.40 | 757.60 | 763.00 | 762.81 | 4,080,000 |
| 2025-04-14 | 752.00 | 763.20 | 745.75 | 757.20 | 757.01 | 3,467,064 |
| 2025-04-11 | 737.40 | 741.00 | 716.80 | 731.80 | 731.61 | 5,990,572 |
| 2025-04-10 | 763.20 | 773.20 | 726.80 | 727.40 | 727.22 | 11,799,453 |
| 2025-04-09 | 705.00 | 716.60 | 687.20 | 702.60 | 702.42 | 10,088,284 |
| 2025-04-08 | 724.60 | 737.80 | 705.33 | 725.00 | 724.82 | 10,605,618 |
| 2025-04-07 | 689.80 | 751.20 | 678.40 | 714.60 | 714.42 | 16,850,467 |
| 2025-04-04 | 792.40 | 795.66 | 733.60 | 746.80 | 746.61 | 14,662,061 |
| 2025-04-03 | 805.60 | 820.60 | 785.80 | 797.40 | 797.20 | 12,677,010 |
| 2025-04-02 | 832.80 | 844.20 | 828.00 | 836.60 | 836.39 | 3,655,566 |
| 2025-04-01 | 834.80 | 837.60 | 817.60 | 833.80 | 833.59 | 4,816,249 |
| 2025-03-31 | 828.00 | 842.00 | 825.60 | 826.20 | 825.99 | 7,478,165 |
| 2025-03-28 | 830.00 | 847.20 | 828.20 | 831.40 | 831.19 | 7,713,179 |
| 2025-03-27 | 821.20 | 836.94 | 819.60 | 835.00 | 834.79 | 7,176,204 |
| 2025-03-26 | 828.80 | 843.40 | 827.00 | 838.20 | 837.87 | 11,285,330 |
| 2025-03-25 | 815.00 | 830.45 | 811.40 | 827.00 | 826.67 | 32,099,350 |
| 2025-03-24 | 805.60 | 822.40 | 802.60 | 819.20 | 818.87 | 14,416,931 |
| 2025-03-21 | 785.00 | 802.40 | 782.40 | 798.20 | 797.88 | 16,225,603 |
| 2025-03-20 | 788.40 | 796.80 | 762.80 | 796.80 | 796.48 | 9,700,173 |
| 2025-03-19 | 767.80 | 777.20 | 766.80 | 774.20 | 773.89 | 5,609,588 |
| 2025-03-18 | 772.20 | 782.60 | 769.79 | 775.60 | 775.29 | 9,359,451 |
| 2025-03-17 | 760.40 | 773.80 | 758.20 | 771.40 | 771.09 | 5,472,850 |
| 2025-03-14 | 740.40 | 759.00 | 736.40 | 758.20 | 757.90 | 5,477,394 |
| 2025-03-13 | 743.60 | 750.60 | 741.00 | 742.40 | 742.10 | 13,945,649 |
| 2025-03-12 | 738.40 | 751.80 | 734.80 | 749.20 | 748.90 | 6,857,457 |
| 2025-03-11 | 747.40 | 750.40 | 727.80 | 735.00 | 734.71 | 10,526,647 |
| 2025-03-10 | 754.40 | 759.60 | 737.20 | 745.40 | 745.10 | 14,399,422 |
| 2025-03-07 | 745.60 | 756.40 | 743.60 | 752.00 | 751.70 | 7,791,580 |
| 2025-03-06 | 763.00 | 770.00 | 750.80 | 751.40 | 751.10 | 6,072,777 |
| 2025-03-05 | 735.20 | 754.20 | 733.40 | 746.40 | 746.10 | 9,117,988 |
| 2025-03-04 | 723.20 | 755.00 | 713.40 | 715.20 | 714.91 | 11,361,067 |
| 2025-03-03 | 722.60 | 741.60 | 720.80 | 739.60 | 739.30 | 5,597,562 |
| 2025-02-28 | 710.40 | 729.60 | 706.20 | 727.40 | 727.11 | 12,649,664 |
| 2025-02-27 | 720.40 | 727.20 | 716.80 | 727.20 | 726.91 | 4,503,013 |
| 2025-02-26 | 719.00 | 732.40 | 715.90 | 730.80 | 730.51 | 5,112,064 |
| 2025-02-25 | 704.00 | 716.40 | 701.80 | 707.80 | 707.52 | 4,497,552 |
| 2025-02-24 | 713.20 | 716.80 | 702.72 | 709.80 | 709.52 | 4,069,291 |
| 2025-02-21 | 713.80 | 724.20 | 713.80 | 715.40 | 715.11 | 6,565,966 |
| 2025-02-20 | 708.80 | 716.60 | 706.80 | 713.80 | 713.52 | 5,990,301 |
| 2025-02-19 | 725.60 | 728.00 | 702.60 | 705.00 | 704.72 | 6,305,360 |
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.