Prudential plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 637.20 | 641.00 | 631.60 | 635.00 | 634.75 | 4,132,376 |
| 2024-11-21 | 633.20 | 636.00 | 623.00 | 635.40 | 635.15 | 11,416,697 |
| 2024-11-20 | 628.00 | 637.80 | 627.00 | 633.20 | 632.95 | 4,608,717 |
| 2024-11-19 | 641.60 | 644.80 | 621.20 | 624.80 | 624.55 | 4,282,553 |
| 2024-11-18 | 639.00 | 647.15 | 637.20 | 640.00 | 639.74 | 20,542,409 |
| 2024-11-15 | 626.80 | 648.20 | 626.80 | 641.60 | 641.34 | 16,035,497 |
| 2024-11-14 | 607.00 | 630.40 | 604.20 | 630.40 | 630.15 | 9,087,955 |
| 2024-11-13 | 612.40 | 616.60 | 594.80 | 609.40 | 609.16 | 17,039,427 |
| 2024-11-12 | 628.40 | 628.40 | 606.40 | 608.00 | 607.76 | 18,257,366 |
| 2024-11-11 | 646.00 | 653.24 | 641.40 | 641.40 | 641.14 | 5,132,506 |
| 2024-11-08 | 667.60 | 668.55 | 640.60 | 642.60 | 642.34 | 6,416,593 |
| 2024-11-07 | 672.80 | 686.20 | 667.00 | 671.60 | 671.33 | 9,994,610 |
| 2024-11-06 | 636.60 | 681.00 | 635.00 | 663.80 | 663.54 | 10,084,361 |
| 2024-11-05 | 651.80 | 656.20 | 646.20 | 648.00 | 647.74 | 14,527,067 |
| 2024-11-04 | 643.00 | 657.29 | 642.60 | 650.00 | 649.74 | 6,352,488 |
| 2024-11-01 | 646.60 | 648.80 | 639.00 | 644.00 | 643.74 | 4,606,050 |
| 2024-10-31 | 637.40 | 646.60 | 635.60 | 644.60 | 644.34 | 12,254,317 |
| 2024-10-30 | 643.00 | 652.80 | 637.07 | 641.60 | 641.34 | 10,145,969 |
| 2024-10-29 | 653.80 | 672.20 | 647.00 | 649.00 | 648.74 | 8,151,040 |
| 2024-10-28 | 649.60 | 655.40 | 644.20 | 652.00 | 651.74 | 16,012,936 |
| 2024-10-25 | 654.80 | 656.60 | 646.40 | 647.20 | 646.94 | 3,681,147 |
| 2024-10-24 | 652.60 | 666.74 | 652.60 | 654.60 | 654.34 | 5,506,078 |
| 2024-10-23 | 658.00 | 665.40 | 652.00 | 656.40 | 656.14 | 6,033,264 |
| 2024-10-22 | 656.20 | 660.66 | 647.20 | 660.00 | 659.74 | 6,788,217 |
| 2024-10-21 | 669.80 | 676.25 | 656.40 | 657.40 | 657.14 | 6,029,581 |
| 2024-10-18 | 659.20 | 683.00 | 657.00 | 673.40 | 673.13 | 9,627,302 |
| 2024-10-17 | 664.00 | 668.80 | 651.00 | 654.80 | 654.54 | 8,049,489 |
| 2024-10-16 | 658.00 | 670.00 | 655.40 | 663.80 | 663.54 | 13,736,676 |
| 2024-10-15 | 674.60 | 676.60 | 661.40 | 661.80 | 661.54 | 7,066,892 |
| 2024-10-14 | 672.00 | 684.00 | 666.56 | 682.60 | 682.33 | 16,404,588 |
| 2024-10-11 | 685.60 | 687.40 | 670.60 | 676.40 | 676.13 | 9,485,445 |
| 2024-10-10 | 695.20 | 698.40 | 686.60 | 688.20 | 687.93 | 16,149,055 |
| 2024-10-09 | 680.00 | 696.40 | 675.60 | 695.00 | 694.72 | 9,899,553 |
| 2024-10-08 | 693.60 | 695.11 | 673.20 | 687.00 | 686.73 | 14,559,720 |
| 2024-10-07 | 715.00 | 721.29 | 709.80 | 719.40 | 719.11 | 10,501,347 |
| 2024-10-04 | 702.60 | 718.20 | 701.80 | 709.00 | 708.72 | 10,093,643 |
| 2024-10-03 | 716.60 | 716.60 | 694.20 | 703.20 | 702.92 | 19,225,049 |
| 2024-10-02 | 700.00 | 727.20 | 699.80 | 720.40 | 720.11 | 15,825,997 |
| 2024-10-01 | 696.80 | 700.50 | 680.20 | 691.60 | 691.32 | 14,373,032 |
| 2024-09-30 | 704.20 | 712.40 | 693.60 | 694.60 | 694.32 | 26,251,448 |
| 2024-09-27 | 700.00 | 710.00 | 676.84 | 700.00 | 699.72 | 15,491,633 |
| 2024-09-26 | 656.40 | 689.20 | 654.40 | 681.60 | 681.33 | 24,185,472 |
| 2024-09-25 | 657.00 | 658.40 | 641.60 | 642.20 | 641.94 | 9,850,359 |
| 2024-09-24 | 660.60 | 678.01 | 659.20 | 664.80 | 664.53 | 10,532,769 |
| 2024-09-23 | 629.40 | 638.60 | 624.60 | 638.60 | 638.35 | 5,185,050 |
| 2024-09-20 | 646.60 | 651.00 | 626.00 | 627.00 | 626.75 | 12,444,675 |
| 2024-09-19 | 642.80 | 658.10 | 641.60 | 650.60 | 650.34 | 9,830,402 |
| 2024-09-18 | 631.00 | 635.80 | 622.00 | 632.00 | 631.75 | 8,260,829 |
| 2024-09-17 | 621.20 | 632.40 | 621.20 | 630.20 | 629.95 | 8,173,650 |
| 2024-09-16 | 619.60 | 620.00 | 611.40 | 615.00 | 614.75 | 6,330,239 |
| 2024-09-13 | 618.80 | 627.80 | 615.80 | 624.00 | 623.75 | 6,543,869 |
| 2024-09-12 | 625.00 | 625.80 | 608.91 | 616.00 | 615.75 | 19,602,168 |
| 2024-09-11 | 611.60 | 619.91 | 608.40 | 613.20 | 612.96 | 6,548,464 |
| 2024-09-10 | 612.80 | 617.10 | 601.40 | 601.40 | 601.16 | 25,355,861 |
| 2024-09-09 | 622.80 | 623.80 | 613.60 | 613.60 | 613.36 | 9,794,864 |
| 2024-09-06 | 634.20 | 636.00 | 617.60 | 620.00 | 619.75 | 5,529,566 |
| 2024-09-05 | 625.00 | 642.40 | 622.60 | 633.40 | 633.15 | 5,351,413 |
| 2024-09-04 | 632.00 | 638.80 | 628.60 | 633.60 | 633.29 | 4,837,888 |
| 2024-09-03 | 649.80 | 651.80 | 640.40 | 645.60 | 645.29 | 9,957,686 |
| 2024-09-02 | 650.00 | 652.00 | 640.96 | 651.40 | 651.09 | 2,430,222 |
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.