Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	81.100	81.600	80.650	81.600	76.525	21,500
2024-02-08	83.000	83.000	81.500	81.800	76.712	56,650
2024-02-07	83.000	83.750	82.000	83.000	77.838	54,900
2024-02-06	80.100	81.500	80.000	81.500	76.431	232,500
2024-02-05	80.000	80.650	79.450	80.250	75.259	400,300
2024-02-02	80.300	81.050	79.650	80.200	75.212	629,550
2024-02-01	81.500	81.500	80.100	80.300	75.305	40,050
2024-01-31	81.500	82.350	80.550	81.700	76.618	306,750
2024-01-30	82.000	82.450	81.300	81.500	76.431	64,700
2024-01-29	83.200	85.250	83.200	84.400	79.150	91,308
2024-01-26	82.700	85.000	82.100	82.100	76.993	148,700
2024-01-25	81.500	82.600	81.300	82.500	77.369	70,150
2024-01-24	80.800	81.850	78.300	81.500	76.431	121,250
2024-01-23	78.400	80.500	78.400	80.500	75.493	292,972
2024-01-22	78.450	78.450	77.550	78.400	73.524	143,600
2024-01-19	78.000	79.000	77.800	78.250	73.383	66,300
2024-01-18	77.450	77.450	75.800	76.850	72.070	93,950
2024-01-17	79.700	79.700	76.800	78.000	73.148	100,200
2024-01-16	81.200	81.350	80.100	80.150	75.165	51,200
2024-01-15	82.750	82.750	81.450	82.400	77.275	20,650
2024-01-12	83.350	83.350	82.500	82.850	77.697	8,450
2024-01-11	83.500	84.300	83.350	83.900	78.682	53,850
2024-01-10	83.800	83.800	82.400	83.500	78.306	107,500
2024-01-09	80.500	84.050	80.500	84.000	78.775	90,450
2024-01-08	81.900	81.900	80.400	80.500	75.493	50,000
2024-01-05	82.600	82.600	81.000	82.150	77.040	25,876
2024-01-04	83.800	83.800	82.200	82.600	77.462	49,550
2024-01-03	88.000	88.000	83.800	84.150	78.916	31,350
2024-01-02	87.400	87.900	86.700	87.750	82.292	77,400
2023-12-29	86.900	87.400	86.700	87.400	81.964	17,750
2023-12-28	86.800	88.450	86.550	87.900	82.433	113,450
2023-12-27	85.100	86.000	85.100	86.000	80.651	75,000
2023-12-22	85.350	86.350	84.150	84.550	79.291	30,150
2023-12-21	85.450	85.450	84.250	85.100	79.807	22,400
2023-12-20	84.600	85.950	84.250	85.450	80.135	56,950
2023-12-19	84.950	84.950	83.500	84.650	79.385	51,594
2023-12-18	86.800	86.800	83.150	85.000	79.713	209,100
2023-12-15	86.500	88.750	86.450	87.800	82.339	56,100
2023-12-14	86.450	86.900	85.000	86.500	81.120	65,000
2023-12-13	86.250	87.150	84.800	86.450	81.073	53,100
2023-12-12	85.800	87.250	84.050	87.250	81.823	207,000
2023-12-11	86.050	86.950	80.150	85.800	80.463	241,550
2023-12-08	85.100	86.200	85.100	86.050	80.698	59,450
2023-12-07	85.000	85.600	83.000	84.750	79.479	61,650
2023-12-06	84.000	85.000	83.500	85.000	79.713	39,750
2023-12-05	85.400	85.400	83.250	83.250	78.072	51,300
2023-12-04	85.950	85.950	81.600	84.500	79.244	64,900
2023-12-01	84.300	84.350	83.400	84.300	79.057	120,750
2023-11-30	85.000	85.000	83.900	84.350	79.104	112,650
2023-11-29	87.900	87.900	85.550	86.350	80.979	108,013
2023-11-28	89.400	90.250	87.700	88.300	82.808	27,900
2023-11-27	90.000	90.050	88.900	89.400	83.839	30,100
2023-11-24	89.550	90.700	88.300	88.350	82.855	46,300
2023-11-23	89.050	90.250	88.500	89.500	83.933	32,567
2023-11-22	89.050	89.600	89.050	89.050	83.511	59,950
2023-11-21	91.250	91.500	89.400	90.000	84.402	78,950
2023-11-20	89.400	91.800	89.400	91.250	85.574	48,550
2023-11-17	88.500	88.950	87.950	88.550	83.042	25,300
2023-11-16	90.000	90.400	89.250	89.250	83.699	37,400
2023-11-15	86.750	90.000	86.750	90.000	84.402	195,400

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.