Prudential PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 77.250 | 78.250 | 76.550 | 78.200 | 74.458 | 65,450 |
| 2024-05-10 | 76.300 | 77.450 | 76.100 | 77.250 | 73.554 | 97,276 |
| 2024-05-09 | 75.150 | 76.100 | 74.400 | 75.700 | 72.078 | 142,250 |
| 2024-05-08 | 75.400 | 75.400 | 73.200 | 74.150 | 70.602 | 163,950 |
| 2024-05-07 | 74.400 | 75.600 | 74.300 | 74.550 | 70.983 | 173,100 |
| 2024-05-06 | 72.450 | 74.400 | 72.450 | 74.300 | 70.745 | 149,496 |
| 2024-05-03 | 70.900 | 72.650 | 70.900 | 71.950 | 68.507 | 144,000 |
| 2024-05-02 | 69.800 | 71.000 | 68.250 | 70.800 | 67.412 | 531,200 |
| 2024-04-30 | 73.400 | 73.400 | 69.050 | 69.800 | 66.460 | 371,000 |
| 2024-04-29 | 71.500 | 74.650 | 71.500 | 72.950 | 69.460 | 931,500 |
| 2024-04-26 | 70.800 | 71.900 | 70.800 | 71.500 | 68.079 | 250,050 |
| 2024-04-25 | 72.550 | 72.750 | 71.350 | 71.350 | 67.936 | 54,650 |
| 2024-04-24 | 72.600 | 73.850 | 72.500 | 72.800 | 69.317 | 182,900 |
| 2024-04-23 | 71.300 | 72.250 | 71.200 | 71.600 | 68.174 | 84,300 |
| 2024-04-22 | 69.600 | 72.000 | 69.600 | 71.200 | 67.793 | 74,200 |
| 2024-04-19 | 67.250 | 70.100 | 67.250 | 69.600 | 66.270 | 119,700 |
| 2024-04-18 | 68.000 | 69.000 | 67.350 | 69.000 | 65.699 | 59,450 |
| 2024-04-17 | 67.050 | 68.300 | 66.500 | 67.500 | 64.270 | 113,500 |
| 2024-04-16 | 67.800 | 68.800 | 67.200 | 67.250 | 64.032 | 84,200 |
| 2024-04-15 | 69.000 | 69.650 | 67.050 | 69.100 | 65.794 | 207,650 |
| 2024-04-12 | 70.300 | 70.450 | 68.450 | 69.000 | 65.699 | 87,000 |
| 2024-04-11 | 71.000 | 71.000 | 69.450 | 70.300 | 66.936 | 118,500 |
| 2024-04-10 | 71.950 | 72.400 | 71.500 | 72.000 | 68.555 | 291,200 |
| 2024-04-09 | 70.800 | 71.700 | 70.800 | 71.500 | 68.079 | 61,150 |
| 2024-04-08 | 71.100 | 71.300 | 70.300 | 70.800 | 67.412 | 19,450 |
| 2024-04-05 | 71.400 | 71.400 | 69.900 | 71.100 | 67.698 | 61,750 |
| 2024-04-03 | 73.000 | 73.650 | 71.300 | 71.400 | 67.984 | 114,600 |
| 2024-04-02 | 73.950 | 74.000 | 72.350 | 73.950 | 70.412 | 329,450 |
| 2024-03-28 | 74.000 | 74.100 | 73.200 | 73.200 | 69.698 | 43,350 |
| 2024-03-27 | 75.250 | 75.250 | 74.300 | 74.400 | 69.772 | 51,750 |
| 2024-03-26 | 75.950 | 77.000 | 75.100 | 75.100 | 70.429 | 33,000 |
| 2024-03-25 | 74.300 | 76.000 | 74.300 | 75.000 | 70.335 | 91,700 |
| 2024-03-22 | 75.750 | 75.750 | 73.800 | 73.800 | 69.210 | 65,250 |
| 2024-03-21 | 78.000 | 78.000 | 74.600 | 75.750 | 71.038 | 214,700 |
| 2024-03-20 | 76.600 | 78.900 | 76.600 | 78.200 | 73.336 | 33,300 |
| 2024-03-19 | 78.150 | 78.150 | 76.500 | 76.500 | 71.742 | 83,050 |
| 2024-03-18 | 77.600 | 78.800 | 76.500 | 78.250 | 73.383 | 54,595 |
| 2024-03-15 | 79.300 | 79.300 | 78.150 | 78.450 | 73.571 | 27,350 |
| 2024-03-14 | 79.500 | 80.400 | 79.350 | 79.350 | 74.415 | 41,500 |
| 2024-03-13 | 80.050 | 80.800 | 79.500 | 79.500 | 74.555 | 69,350 |
| 2024-03-12 | 78.300 | 80.100 | 78.300 | 80.050 | 75.071 | 178,350 |
| 2024-03-11 | 78.100 | 78.100 | 76.850 | 77.600 | 72.773 | 96,700 |
| 2024-03-08 | 77.800 | 78.100 | 77.300 | 77.950 | 73.102 | 70,950 |
| 2024-03-07 | 75.500 | 75.650 | 74.900 | 75.000 | 70.335 | 43,550 |
| 2024-03-06 | 75.900 | 75.900 | 74.900 | 75.000 | 70.335 | 43,800 |
| 2024-03-05 | 76.950 | 77.000 | 75.800 | 75.900 | 71.179 | 84,300 |
| 2024-03-04 | 77.250 | 77.800 | 77.200 | 77.800 | 72.961 | 43,200 |
| 2024-03-01 | 78.250 | 78.250 | 77.250 | 77.250 | 72.445 | 59,950 |
| 2024-02-29 | 78.600 | 78.650 | 78.000 | 78.000 | 73.148 | 43,750 |
| 2024-02-28 | 80.450 | 80.500 | 78.950 | 78.950 | 74.039 | 37,400 |
| 2024-02-27 | 80.000 | 81.000 | 80.000 | 80.750 | 75.727 | 53,250 |
| 2024-02-26 | 81.300 | 81.950 | 79.850 | 80.000 | 75.024 | 121,200 |
| 2024-02-23 | 82.500 | 82.750 | 81.200 | 81.300 | 76.243 | 59,741 |
| 2024-02-22 | 81.750 | 83.000 | 81.000 | 81.900 | 76.806 | 71,700 |
| 2024-02-21 | 80.100 | 81.050 | 79.900 | 80.050 | 75.071 | 92,450 |
| 2024-02-20 | 81.200 | 81.200 | 79.900 | 80.400 | 75.399 | 335,692 |
| 2024-02-19 | 80.500 | 81.600 | 80.500 | 81.000 | 75.962 | 102,300 |
| 2024-02-16 | 77.500 | 80.250 | 77.500 | 80.200 | 75.212 | 55,900 |
| 2024-02-15 | 77.850 | 78.450 | 77.200 | 77.500 | 72.680 | 23,100 |
| 2024-02-14 | 80.500 | 80.500 | 77.150 | 77.850 | 73.008 | 122,100 |
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.