Prudential PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 63.500 | 63.500 | 61.500 | 62.000 | 59.033 | 363,600 |
| 2024-08-07 | 63.300 | 64.100 | 62.650 | 63.500 | 60.462 | 105,950 |
| 2024-08-06 | 62.500 | 64.650 | 62.500 | 63.300 | 60.271 | 98,500 |
| 2024-08-05 | 66.000 | 66.000 | 61.400 | 62.200 | 59.224 | 435,450 |
| 2024-08-02 | 68.000 | 68.000 | 65.150 | 66.550 | 63.366 | 502,023 |
| 2024-08-01 | 69.900 | 70.200 | 68.950 | 68.950 | 65.651 | 35,300 |
| 2024-07-31 | 69.150 | 69.900 | 68.750 | 69.900 | 66.555 | 52,600 |
| 2024-07-30 | 68.150 | 70.950 | 68.150 | 69.150 | 65.841 | 20,700 |
| 2024-07-29 | 70.000 | 70.350 | 69.300 | 69.600 | 66.270 | 36,600 |
| 2024-07-26 | 68.150 | 68.950 | 68.150 | 68.700 | 65.413 | 27,472 |
| 2024-07-25 | 68.800 | 69.200 | 67.750 | 67.750 | 64.508 | 65,350 |
| 2024-07-24 | 70.100 | 70.200 | 68.000 | 68.600 | 65.318 | 135,300 |
| 2024-07-23 | 71.100 | 71.200 | 70.200 | 70.500 | 67.127 | 83,197 |
| 2024-07-22 | 72.300 | 72.300 | 70.700 | 71.700 | 68.269 | 26,386 |
| 2024-07-19 | 71.700 | 72.000 | 70.750 | 70.800 | 67.412 | 93,554 |
| 2024-07-18 | 72.700 | 73.200 | 71.950 | 72.800 | 69.317 | 68,200 |
| 2024-07-17 | 71.750 | 72.350 | 71.600 | 71.650 | 68.222 | 22,550 |
| 2024-07-16 | 72.500 | 72.500 | 71.500 | 71.600 | 68.174 | 43,300 |
| 2024-07-15 | 74.150 | 74.150 | 72.700 | 72.750 | 69.269 | 105,400 |
| 2024-07-12 | 74.650 | 75.050 | 74.400 | 74.650 | 71.078 | 134,900 |
| 2024-07-11 | 73.000 | 74.650 | 72.800 | 73.900 | 70.364 | 89,900 |
| 2024-07-10 | 71.800 | 72.200 | 71.550 | 72.000 | 68.555 | 75,350 |
| 2024-07-09 | 70.250 | 71.700 | 70.250 | 71.700 | 68.269 | 80,262 |
| 2024-07-08 | 71.500 | 71.500 | 70.050 | 70.600 | 67.222 | 51,800 |
| 2024-07-05 | 71.900 | 71.950 | 71.150 | 71.900 | 68.460 | 85,980 |
| 2024-07-04 | 71.050 | 72.500 | 71.050 | 71.900 | 68.460 | 46,400 |
| 2024-07-03 | 70.050 | 70.950 | 70.050 | 70.450 | 67.079 | 43,600 |
| 2024-07-02 | 70.700 | 71.500 | 69.650 | 70.150 | 66.794 | 90,780 |
| 2024-06-28 | 72.500 | 72.500 | 70.650 | 70.650 | 67.270 | 86,300 |
| 2024-06-27 | 74.000 | 74.000 | 73.000 | 73.100 | 69.602 | 44,850 |
| 2024-06-26 | 75.000 | 75.000 | 73.500 | 74.000 | 70.459 | 110,000 |
| 2024-06-25 | 74.000 | 75.700 | 74.000 | 75.000 | 71.411 | 226,500 |
| 2024-06-24 | 72.000 | 74.500 | 71.500 | 74.000 | 70.459 | 300,500 |
| 2024-06-21 | 69.550 | 70.300 | 69.550 | 69.800 | 66.460 | 16,050 |
| 2024-06-20 | 70.550 | 70.550 | 69.500 | 69.950 | 66.603 | 54,800 |
| 2024-06-19 | 70.450 | 70.500 | 69.500 | 70.000 | 66.651 | 116,500 |
| 2024-06-18 | 69.200 | 70.500 | 69.200 | 69.700 | 66.365 | 159,650 |
| 2024-06-17 | 70.000 | 70.300 | 69.200 | 69.200 | 65.889 | 108,700 |
| 2024-06-14 | 71.500 | 71.500 | 70.000 | 70.000 | 66.651 | 103,800 |
| 2024-06-13 | 71.000 | 72.400 | 71.000 | 71.500 | 68.079 | 106,200 |
| 2024-06-12 | 71.100 | 71.450 | 70.200 | 70.900 | 67.508 | 39,850 |
| 2024-06-11 | 74.500 | 74.500 | 71.400 | 71.500 | 68.079 | 134,578 |
| 2024-06-07 | 75.900 | 76.000 | 75.050 | 75.100 | 71.507 | 196,862 |
| 2024-06-06 | 74.000 | 76.300 | 73.850 | 75.300 | 71.697 | 298,850 |
| 2024-06-05 | 75.400 | 75.750 | 74.000 | 74.000 | 70.459 | 20,650 |
| 2024-06-04 | 76.950 | 76.950 | 74.800 | 75.350 | 71.745 | 104,900 |
| 2024-06-03 | 74.950 | 75.650 | 74.500 | 74.550 | 70.983 | 49,050 |
| 2024-05-31 | 74.550 | 74.900 | 73.800 | 74.000 | 70.459 | 75,650 |
| 2024-05-30 | 74.500 | 75.000 | 73.950 | 73.950 | 70.412 | 90,100 |
| 2024-05-29 | 77.950 | 77.950 | 74.300 | 75.200 | 71.602 | 68,200 |
| 2024-05-28 | 78.000 | 78.000 | 76.350 | 76.650 | 72.982 | 57,650 |
| 2024-05-27 | 75.100 | 77.900 | 75.100 | 76.000 | 72.364 | 35,550 |
| 2024-05-24 | 76.200 | 76.400 | 74.550 | 75.000 | 71.411 | 194,950 |
| 2024-05-23 | 78.200 | 78.200 | 76.500 | 77.900 | 74.173 | 79,050 |
| 2024-05-22 | 78.100 | 78.600 | 78.000 | 78.500 | 74.744 | 176,400 |
| 2024-05-21 | 80.650 | 80.650 | 75.250 | 78.200 | 74.458 | 106,150 |
| 2024-05-20 | 82.800 | 82.950 | 80.800 | 80.800 | 76.934 | 70,350 |
| 2024-05-17 | 80.800 | 82.300 | 79.800 | 81.600 | 77.696 | 158,900 |
| 2024-05-16 | 76.900 | 80.950 | 76.900 | 80.800 | 76.934 | 173,050 |
| 2024-05-14 | 77.500 | 77.500 | 75.600 | 76.900 | 73.221 | 108,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.6963 HKD |
| 2026-03-26 | 1.4782 HKD |
| 2025-09-04 | 0.6013 HKD |
| 2025-03-27 | 1.2348 HKD |
| 2024-09-05 | 0.5350 HKD |
| 2024-03-28 | 1.1214 HKD |
| 2023-09-07 | 0.5043 HKD |
| 2023-03-23 | 1.0117 HKD |
| 2022-08-18 | 0.4689 HKD |
| 2022-03-24 | 0.9737 HKD |
| 2021-08-19 | 0.4016 HKD |
| 2021-03-25 | 0.7973 HKD |
| 2020-08-20 | 0.4119 HKD |
| 2020-03-26 | 1.9019 HKD |
| 2019-08-22 | 1.3016 HKD |
| 2019-03-28 | 2.8500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.