Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	97.950	98.150	95.400	98.050	91.450	74,900
2023-08-16	97.200	98.850	96.000	98.000	91.404	455,650
2023-08-15	98.000	100.30	97.450	97.450	90.891	63,150
2023-08-14	99.750	99.900	98.200	98.650	92.010	53,600
2023-08-11	101.30	101.90	100.90	100.90	94.109	77,950
2023-08-10	100.70	102.70	100.50	101.90	95.041	101,800
2023-08-09	100.20	102.90	100.10	102.00	95.135	135,450
2023-08-08	102.60	102.60	100.00	101.00	94.202	84,600
2023-08-07	102.90	102.90	101.20	102.90	95.974	121,760
2023-08-04	102.30	102.30	100.30	100.50	93.735	116,200
2023-08-03	101.10	102.90	99.700	99.700	92.989	128,500
2023-08-02	106.50	106.60	102.00	102.90	95.974	161,800
2023-08-01	108.20	108.30	106.10	106.50	99.332	149,900
2023-07-31	109.60	110.10	108.40	108.70	101.38	136,700
2023-07-28	108.00	109.40	107.00	108.30	101.01	42,600
2023-07-27	108.40	109.80	108.40	109.50	102.13	77,500
2023-07-26	107.00	108.50	106.90	107.50	100.26	73,650
2023-07-25	104.80	108.30	104.50	107.60	100.36	158,850
2023-07-24	105.90	105.90	102.50	102.50	95.601	69,100
2023-07-21	108.20	109.30	106.90	107.40	100.17	78,763
2023-07-20	108.50	108.60	106.40	107.50	100.26	70,100
2023-07-19	108.90	109.90	107.60	108.80	101.48	111,000
2023-07-18	107.10	107.80	106.70	107.60	100.36	47,550
2023-07-14	109.40	111.00	109.40	110.00	102.60	55,400
2023-07-13	107.30	109.40	107.30	108.70	101.38	47,050
2023-07-12	106.10	107.00	105.70	106.30	99.145	47,950
2023-07-11	104.30	107.00	104.10	105.60	98.492	109,300
2023-07-10	103.10	105.40	102.40	103.00	96.067	59,841
2023-07-07	104.00	104.10	102.40	102.90	95.974	36,114
2023-07-06	108.50	108.50	102.80	104.20	97.186	167,550
2023-07-05	108.00	111.00	108.00	108.60	101.29	179,652
2023-07-04	110.90	111.50	108.60	110.90	103.44	154,050
2023-07-03	109.00	111.70	109.00	110.90	103.44	165,650
2023-06-30	106.50	107.90	105.50	107.10	99.891	195,300
2023-06-29	108.50	110.00	107.50	108.50	101.20	84,650
2023-06-28	108.80	111.00	107.80	110.20	102.78	215,225
2023-06-27	105.10	109.50	105.10	108.70	101.38	109,650
2023-06-26	105.80	107.80	105.20	106.20	99.052	205,090
2023-06-23	108.60	109.70	105.40	105.80	98.679	62,400
2023-06-21	109.90	110.70	108.40	110.00	102.60	113,263
2023-06-20	112.50	112.50	110.70	111.70	104.18	138,299
2023-06-19	112.50	113.70	110.50	112.40	104.83	200,350
2023-06-16	112.60	114.50	112.60	113.40	105.77	175,800
2023-06-15	111.90	113.60	111.30	112.60	105.02	86,992
2023-06-14	110.70	111.60	109.60	111.00	103.53	67,450
2023-06-13	110.60	111.70	109.60	111.40	103.90	115,150
2023-06-12	111.00	111.30	110.20	110.70	103.25	71,450
2023-06-09	109.40	110.80	108.40	110.70	103.25	307,663
2023-06-08	109.60	110.90	109.30	110.80	103.34	34,850
2023-06-07	111.30	111.30	109.60	109.60	102.22	89,709
2023-06-06	110.80	111.50	109.70	110.50	103.06	55,353
2023-06-05	112.00	113.40	111.00	111.60	104.09	61,150
2023-06-02	107.00	110.60	107.00	110.20	102.78	190,003
2023-06-01	105.00	105.60	103.30	104.70	97.653	93,580
2023-05-31	108.50	110.00	105.90	107.00	99.798	158,973
2023-05-30	108.10	108.70	106.80	107.40	100.17	180,600
2023-05-29	108.40	108.40	106.80	106.80	99.611	92,000
2023-05-25	107.50	107.50	105.00	106.50	99.332	125,613
2023-05-24	112.80	113.20	109.10	110.00	102.60	59,705
2023-05-23	115.30	115.60	113.90	114.80	107.07	117,600

← NewerPage 14 of 21 · 1,230 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.