Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	114.40	116.10	113.70	114.30	106.61	75,200
2023-05-19	112.70	113.70	112.50	113.10	105.49	106,400
2023-05-18	112.60	114.00	112.50	112.50	104.93	281,750
2023-05-17	113.20	113.20	110.80	110.80	103.34	176,600
2023-05-16	115.00	115.40	112.60	113.20	105.58	56,100
2023-05-15	113.10	115.70	112.60	114.20	106.51	46,015
2023-05-12	116.40	116.50	114.80	114.80	107.07	79,050
2023-05-11	116.30	117.20	115.00	116.80	108.94	149,900
2023-05-10	115.40	117.60	114.80	116.20	108.38	150,700
2023-05-09	117.90	117.90	115.20	115.40	107.63	178,150
2023-05-08	118.00	118.10	116.30	117.00	109.12	64,189
2023-05-05	115.00	116.40	114.30	116.30	108.47	112,241
2023-05-04	118.60	118.90	116.30	116.60	108.75	59,468
2023-05-03	118.10	118.70	116.80	118.60	110.62	61,800
2023-05-02	118.40	120.00	117.40	118.20	110.24	290,700
2023-04-28	114.00	119.30	114.00	117.70	109.78	434,725
2023-04-27	109.00	113.40	109.00	112.70	105.11	662,400
2023-04-26	110.60	111.40	108.80	109.60	102.22	129,150
2023-04-25	111.60	111.70	109.80	110.90	103.44	40,550
2023-04-24	112.90	112.90	110.40	111.60	104.09	70,750
2023-04-21	112.00	113.40	110.70	111.90	104.37	63,373
2023-04-20	113.70	114.70	112.60	114.00	106.33	22,750
2023-04-19	112.40	114.60	112.40	113.80	106.14	135,650
2023-04-18	113.60	113.60	111.10	111.80	104.27	56,550
2023-04-17	114.00	115.50	113.20	114.00	106.33	261,350
2023-04-14	113.70	114.90	113.70	114.30	106.61	7,250
2023-04-13	111.50	113.40	110.60	113.40	105.77	86,900
2023-04-12	111.20	112.60	111.10	112.30	104.74	65,150
2023-04-11	108.50	111.80	108.50	111.00	103.53	99,250
2023-04-06	110.00	110.00	107.00	108.50	101.20	40,350
2023-04-04	108.80	110.30	108.80	110.20	102.78	251,100
2023-04-03	107.40	108.50	106.70	108.00	100.73	314,502
2023-03-31	107.80	109.70	105.00	106.00	98.865	322,762
2023-03-30	103.30	107.80	103.20	107.30	100.08	396,350
2023-03-29	100.80	103.70	99.950	103.30	96.347	176,050
2023-03-28	101.00	101.00	98.300	99.050	92.383	108,642
2023-03-27	99.550	100.20	97.650	98.250	91.637	129,700
2023-03-24	102.00	102.50	100.10	101.50	94.668	121,326
2023-03-23	100.10	103.00	99.250	103.00	96.067	248,600
2023-03-22	101.00	103.50	101.00	102.30	94.471	121,001
2023-03-21	94.600	99.250	94.600	99.050	91.469	186,600
2023-03-20	98.500	98.500	91.700	93.000	85.882	527,750
2023-03-17	101.50	102.20	99.150	101.40	93.640	756,427
2023-03-16	104.70	104.70	99.700	101.00	93.270	603,944
2023-03-15	112.90	113.00	107.80	108.80	100.47	595,600
2023-03-14	113.40	113.40	107.10	110.10	101.67	571,967
2023-03-13	115.50	117.70	113.90	117.50	108.51	317,950
2023-03-10	117.40	117.90	115.80	116.60	107.68	155,400
2023-03-09	117.30	118.30	116.50	117.50	108.51	52,862
2023-03-08	119.00	119.00	115.90	116.50	107.58	135,350
2023-03-07	119.60	125.80	117.90	119.80	110.63	130,014
2023-03-06	120.00	121.00	118.30	119.60	110.45	27,800
2023-03-03	122.40	122.40	119.90	120.50	111.28	116,048
2023-03-02	121.70	122.00	121.40	121.70	112.39	4,600
2023-03-01	118.20	122.90	118.20	122.30	112.94	187,450
2023-02-28	116.00	118.70	116.00	118.00	108.97	49,150
2023-02-27	115.50	116.10	113.30	115.30	106.48	203,241
2023-02-24	117.30	117.30	115.80	117.00	108.05	63,083
2023-02-23	119.90	119.90	116.80	117.30	108.32	92,245
2023-02-22	120.00	120.60	119.30	119.90	110.72	160,900

← NewerPage 15 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.