Prudential plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	725.60	728.00	702.60	705.00	704.72	6,305,360
2025-02-18	729.40	731.40	720.80	726.80	726.51	3,917,025
2025-02-17	731.00	738.40	728.60	730.20	729.91	4,739,903
2025-02-14	736.00	738.60	717.40	726.80	726.51	11,432,607
2025-02-13	732.80	738.00	712.00	726.80	726.51	11,077,817
2025-02-12	686.20	745.60	685.40	722.00	721.71	15,695,856
2025-02-11	672.00	686.00	671.80	682.60	682.33	9,777,256
2025-02-10	665.40	683.40	664.00	681.20	680.93	17,553,515
2025-02-07	673.40	681.40	663.40	663.80	663.54	16,912,325
2025-02-06	658.40	683.00	658.20	677.40	677.13	8,723,469
2025-02-05	660.60	667.43	653.40	655.00	654.74	8,385,347
2025-02-04	664.00	672.04	662.80	668.00	667.73	6,676,085
2025-02-03	654.80	668.00	654.76	665.00	664.73	7,695,267
2025-01-31	688.20	688.20	675.00	678.20	677.93	5,519,658
2025-01-30	674.20	693.80	671.40	688.80	688.53	6,612,034
2025-01-29	659.20	671.91	656.00	670.80	670.53	12,088,780
2025-01-28	657.40	664.00	656.60	656.60	656.34	4,724,977
2025-01-27	646.60	666.60	646.48	660.00	659.74	5,475,158
2025-01-24	656.80	672.80	654.60	657.80	657.54	4,106,632
2025-01-23	649.20	653.40	640.93	652.00	651.74	8,704,832
2025-01-22	649.00	659.00	648.30	652.20	651.94	17,829,027
2025-01-21	658.00	663.00	649.40	655.00	654.74	5,085,537
2025-01-20	654.80	666.60	652.60	661.60	661.34	8,651,394
2025-01-17	630.00	656.40	629.60	655.60	655.34	9,290,820
2025-01-16	619.40	626.00	617.00	624.80	624.55	5,972,590
2025-01-15	603.00	615.00	601.23	612.60	612.36	5,442,021
2025-01-14	600.20	603.60	596.40	603.20	602.96	10,610,993
2025-01-13	600.00	604.80	595.20	595.20	594.96	11,582,239
2025-01-10	617.40	620.40	601.00	602.60	602.36	9,731,935
2025-01-09	612.80	621.80	610.60	620.80	620.55	7,734,595
2025-01-08	630.20	634.40	612.20	615.00	614.75	9,677,509
2025-01-07	628.00	642.60	623.00	634.20	633.95	5,313,589
2025-01-06	624.60	642.64	624.00	637.00	636.75	5,139,710
2025-01-03	637.40	641.00	624.80	625.00	624.75	3,426,066
2025-01-02	635.60	643.00	630.40	640.60	640.34	6,957,913
2024-12-31	633.40	639.80	630.80	637.00	636.75	1,024,732
2024-12-30	634.60	637.09	629.00	633.20	632.95	1,924,779
2024-12-27	641.60	643.00	633.20	637.00	636.75	2,018,693
2024-12-24	635.00	639.40	631.80	633.20	632.95	975,972
2024-12-23	627.00	633.20	623.29	633.00	632.75	2,732,509
2024-12-20	627.40	632.20	619.60	628.40	628.15	13,222,229
2024-12-19	627.40	632.20	624.20	629.80	629.55	6,253,192
2024-12-18	641.40	643.20	633.00	634.60	634.35	5,739,152
2024-12-17	630.40	640.20	627.00	636.20	635.95	6,274,937
2024-12-16	646.80	648.60	634.60	638.80	638.55	5,559,835
2024-12-13	659.20	660.40	646.20	649.60	649.34	17,285,151
2024-12-12	674.00	677.40	660.40	662.80	662.54	6,414,870
2024-12-11	660.00	679.00	660.00	670.00	669.73	10,574,643
2024-12-10	670.00	675.03	662.60	671.60	671.33	8,469,650
2024-12-09	670.00	686.60	669.40	681.40	681.13	14,156,509
2024-12-06	659.40	668.60	657.80	662.20	661.94	31,096,342
2024-12-05	646.00	658.60	633.40	656.40	656.14	13,922,850
2024-12-04	640.80	649.80	639.50	649.40	649.14	10,084,712
2024-12-03	656.40	657.80	642.40	642.40	642.14	6,589,694
2024-12-02	638.20	653.80	635.20	649.60	649.34	3,143,346
2024-11-29	652.00	654.00	632.10	641.80	641.54	8,829,688
2024-11-28	656.40	658.38	646.98	650.80	650.54	6,212,555
2024-11-27	644.40	653.00	642.40	646.60	646.34	3,859,826
2024-11-26	650.00	655.16	640.71	643.00	642.74	5,566,800
2024-11-25	642.20	657.20	641.20	656.80	656.54	17,614,111

← NewerPage 8 of 22 · 1,265 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.