Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	123.00	123.70	121.20	121.60	112.29	189,662
2023-02-20	122.80	125.30	122.80	124.80	115.25	144,590
2023-02-17	126.60	126.60	122.50	122.60	113.22	272,200
2023-02-16	122.20	126.60	122.20	126.00	116.36	266,350
2023-02-15	124.50	125.70	122.00	122.20	112.85	342,812
2023-02-14	123.70	125.10	123.10	124.60	115.06	154,600
2023-02-13	121.00	123.00	119.00	122.00	112.66	80,050
2023-02-10	123.00	123.90	121.50	122.00	112.66	99,350
2023-02-09	123.50	125.60	122.50	124.60	115.06	287,056
2023-02-08	124.90	126.40	124.60	124.60	115.06	90,910
2023-02-07	123.50	126.30	122.00	123.10	113.68	179,911
2023-02-06	126.00	126.90	123.90	126.00	116.36	210,700
2023-02-03	130.90	130.90	125.40	127.40	117.65	94,938
2023-02-02	130.80	131.10	129.50	130.70	120.70	104,350
2023-02-01	130.30	132.00	128.80	130.40	120.42	94,500
2023-01-31	131.20	132.10	126.80	128.60	118.76	144,800
2023-01-30	135.30	135.30	129.60	130.50	120.51	311,510
2023-01-27	134.00	136.50	133.30	134.80	124.48	239,432
2023-01-26	128.80	133.20	128.00	133.10	122.91	220,711
2023-01-20	126.30	128.00	125.80	126.40	116.73	255,459
2023-01-19	125.60	126.60	123.50	126.30	116.63	99,187
2023-01-18	126.20	127.10	124.20	125.60	115.99	103,500
2023-01-17	128.50	128.80	125.20	125.80	116.17	295,839
2023-01-16	124.10	128.90	123.90	128.50	118.67	621,600
2023-01-13	122.40	123.30	121.20	122.90	113.49	261,365
2023-01-12	122.40	122.40	119.00	119.70	110.54	386,300
2023-01-11	119.30	123.30	118.50	118.70	109.62	409,600
2023-01-10	119.10	120.50	117.90	118.20	109.15	400,500
2023-01-09	116.00	120.00	116.00	119.60	110.45	479,157
2023-01-06	116.40	117.20	111.60	116.00	107.12	805,775
2023-01-05	115.00	117.50	114.30	115.90	107.03	168,833
2023-01-04	109.60	114.60	109.60	113.60	104.91	521,300
2023-01-03	109.70	109.70	106.50	108.00	99.734	329,500
2022-12-30	107.80	109.80	105.50	109.70	101.30	585,295
2022-12-29	106.40	108.60	105.10	107.10	98.903	454,600
2022-12-28	107.70	109.00	107.00	108.00	99.734	414,750
2022-12-23	104.90	107.20	101.10	106.00	97.888	565,628
2022-12-22	104.90	106.10	104.00	104.90	96.872	305,850
2022-12-21	104.20	107.00	100.70	102.70	94.840	395,414
2022-12-20	103.40	107.70	100.00	104.20	96.225	226,550
2022-12-19	102.00	102.40	100.70	101.40	93.640	72,200
2022-12-16	106.00	106.00	102.00	102.10	94.286	166,282
2022-12-15	105.60	106.00	103.20	106.00	97.888	407,900
2022-12-14	109.80	109.80	104.90	105.60	97.518	543,150
2022-12-13	103.50	108.50	101.00	105.40	97.333	755,379
2022-12-12	101.80	105.00	100.90	104.00	96.041	273,950
2022-12-09	103.00	103.00	99.400	101.80	94.009	66,740
2022-12-08	100.10	103.30	99.200	103.00	95.117	349,600
2022-12-07	104.60	104.60	98.600	100.30	92.624	83,214
2022-12-06	101.20	104.80	100.00	104.00	96.041	243,800
2022-12-05	97.950	99.300	96.050	99.000	91.423	86,840
2022-12-02	93.850	95.300	93.300	95.100	87.822	141,488
2022-12-01	91.000	93.150	91.000	92.200	85.144	74,100
2022-11-30	90.150	91.750	89.700	90.550	83.620	39,850
2022-11-29	86.200	89.500	86.200	89.500	82.650	81,656
2022-11-28	87.500	87.500	86.150	87.100	80.434	30,950
2022-11-25	88.000	89.400	87.100	88.550	81.773	77,463
2022-11-24	88.000	88.500	87.500	88.000	81.265	51,489
2022-11-23	88.000	88.000	87.100	87.150	80.480	12,900
2022-11-22	87.850	88.200	87.100	87.950	81.219	17,000

← NewerPage 16 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.