Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	84.100	85.800	84.100	85.500	80.182	51,350
2023-11-13	84.400	84.550	83.550	83.950	78.728	64,200
2023-11-10	84.000	84.850	84.000	84.150	78.916	62,950
2023-11-09	84.900	85.850	83.200	83.700	78.494	24,100
2023-11-08	85.000	86.250	84.650	84.650	79.385	48,350
2023-11-07	84.800	86.350	83.200	84.900	79.619	68,155
2023-11-06	84.000	87.700	84.000	85.600	80.276	280,250
2023-11-03	82.800	83.700	82.800	83.500	78.306	59,350
2023-11-02	81.600	82.200	81.450	81.900	76.806	48,150
2023-11-01	81.150	81.750	80.950	81.500	76.431	32,350
2023-10-31	79.900	81.850	79.900	81.350	76.290	51,850
2023-10-30	79.300	80.050	79.150	79.650	74.696	24,900
2023-10-27	78.000	79.600	78.000	79.350	74.415	132,250
2023-10-26	77.800	78.350	77.250	77.550	72.726	72,850
2023-10-25	79.800	79.800	77.450	77.500	72.680	116,950
2023-10-24	80.000	80.000	78.050	78.800	73.899	105,660
2023-10-20	80.800	81.700	80.050	80.300	75.305	45,650
2023-10-19	84.700	84.700	82.000	82.000	76.900	26,850
2023-10-18	84.750	85.500	83.900	84.800	79.526	46,396
2023-10-17	85.500	86.250	84.900	85.200	79.901	49,200
2023-10-16	84.800	85.250	83.950	84.900	79.619	67,650
2023-10-13	86.000	86.600	85.350	85.450	80.135	89,200
2023-10-12	85.700	88.250	85.700	86.900	81.495	59,450
2023-10-11	85.000	86.300	85.000	85.100	79.807	48,200
2023-10-10	82.300	85.650	82.300	84.600	79.338	85,950
2023-10-09	82.700	82.800	81.700	81.700	76.618	27,700
2023-10-06	81.200	83.300	81.200	82.950	77.791	299,850
2023-10-05	81.000	82.200	81.000	81.200	76.149	26,200
2023-10-04	80.800	81.600	80.100	81.000	75.962	106,250
2023-10-03	84.750	84.750	80.200	82.100	76.993	167,350
2023-09-29	83.400	87.750	83.400	84.750	79.479	86,600
2023-09-28	84.000	84.150	83.250	83.400	78.213	36,400
2023-09-27	82.000	84.800	82.000	84.750	79.479	69,987
2023-09-26	84.200	84.200	83.050	83.200	78.025	89,600
2023-09-25	86.350	86.350	84.550	84.900	79.619	122,900
2023-09-22	86.600	87.100	85.550	86.700	81.307	128,700
2023-09-21	88.800	88.800	86.450	87.150	81.729	181,900
2023-09-20	88.900	89.850	87.800	89.050	83.511	59,100
2023-09-19	89.000	89.000	87.500	88.900	83.371	155,550
2023-09-18	90.350	91.000	89.100	89.400	83.839	206,400
2023-09-15	90.000	91.850	89.700	90.200	84.590	177,650
2023-09-14	87.100	89.500	87.100	87.950	82.480	220,850
2023-09-13	88.000	88.000	86.500	87.100	81.682	127,300
2023-09-12	89.050	89.050	87.150	88.100	82.620	147,450
2023-09-11	89.300	91.750	88.000	89.000	83.464	381,150
2023-09-07	92.100	96.100	89.250	89.800	84.215	113,400
2023-09-06	94.300	94.400	92.500	92.550	86.321	149,300
2023-09-05	96.800	97.400	93.700	94.300	87.953	205,900
2023-09-04	98.150	98.150	95.050	97.450	90.891	384,950
2023-08-31	100.80	100.80	98.200	98.200	91.590	82,150
2023-08-30	97.400	102.00	97.400	100.80	94.015	289,650
2023-08-29	96.600	97.950	96.400	97.300	90.751	82,650
2023-08-28	94.550	100.00	94.200	94.500	88.139	85,150
2023-08-25	95.850	95.850	93.900	94.000	87.673	41,100
2023-08-24	95.600	97.450	95.150	96.000	89.538	61,800
2023-08-23	94.750	95.450	94.250	95.350	88.932	179,050
2023-08-22	93.000	94.400	93.000	93.850	87.533	248,300
2023-08-21	96.000	96.000	92.850	93.000	86.740	172,450
2023-08-18	97.800	97.800	95.650	95.650	89.212	52,150
2023-08-17	97.950	98.150	95.400	98.050	91.450	74,900

← NewerPage 13 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.