Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	86.800	89.250	86.800	87.500	80.803	39,650
2022-11-18	92.500	92.500	86.800	90.850	83.897	118,723
2022-11-17	94.400	94.400	90.350	91.550	84.543	22,300
2022-11-16	92.050	93.300	91.250	92.650	85.559	130,600
2022-11-15	89.350	93.000	89.350	92.600	85.513	41,850
2022-11-14	91.500	93.000	90.150	90.350	83.435	80,350
2022-11-11	82.000	89.000	82.000	89.000	82.189	143,631
2022-11-10	80.150	80.150	78.400	79.100	73.046	30,650
2022-11-09	75.900	81.400	75.900	81.350	75.124	92,850
2022-11-08	80.500	81.400	79.350	79.850	73.739	82,450
2022-11-07	76.500	80.850	76.500	80.200	74.062	142,801
2022-11-04	74.150	76.400	73.450	75.300	69.537	248,169
2022-11-03	75.000	75.000	73.400	74.000	68.337	32,400
2022-11-02	75.000	76.450	75.000	76.350	70.507	25,200
2022-11-01	73.250	75.800	73.250	75.500	69.722	71,700
2022-10-31	74.000	74.000	71.950	72.900	67.321	25,136
2022-10-28	72.050	73.300	70.650	71.050	65.612	55,850
2022-10-27	74.800	74.900	72.750	74.200	68.521	32,450
2022-10-26	72.350	74.400	72.350	74.000	68.337	58,300
2022-10-25	74.250	74.250	68.750	68.750	63.488	110,100
2022-10-24	77.900	79.950	73.050	74.200	68.521	293,200
2022-10-21	78.500	78.650	77.000	77.000	71.107	30,834
2022-10-20	77.950	79.650	77.350	78.000	72.030	61,350
2022-10-19	80.850	81.050	79.200	80.550	74.385	17,950
2022-10-18	78.400	80.950	77.950	80.850	74.662	75,300
2022-10-17	77.550	78.050	76.050	77.150	71.246	54,950
2022-10-14	77.050	80.950	77.050	80.000	73.877	116,100
2022-10-13	75.400	75.400	73.500	74.700	68.983	29,100
2022-10-12	76.000	77.300	74.650	75.100	69.352	77,750
2022-10-11	80.950	83.050	77.700	77.700	71.753	50,750
2022-10-10	81.250	81.250	78.450	80.200	74.062	51,151
2022-10-07	83.200	83.200	81.200	81.700	75.447	17,100
2022-10-06	82.800	84.250	82.500	83.650	77.248	41,750
2022-10-05	82.000	85.000	82.000	84.550	78.079	222,050
2022-10-03	77.850	78.550	75.750	77.100	71.199	64,800
2022-09-30	75.300	77.500	74.900	77.000	71.107	79,585
2022-09-29	75.400	76.050	72.850	73.400	67.783	80,700
2022-09-28	77.250	77.250	73.500	74.400	68.706	67,550
2022-09-27	78.500	80.800	78.500	80.600	74.431	84,561
2022-09-26	82.200	82.200	76.750	77.800	71.846	153,100
2022-09-23	82.900	84.300	82.400	83.950	77.525	29,450
2022-09-22	82.750	84.050	82.200	83.500	77.110	70,724
2022-09-21	86.000	86.000	83.250	83.750	77.340	30,600
2022-09-20	85.550	88.200	85.550	88.150	81.404	83,798
2022-09-19	85.050	86.100	85.000	85.850	79.280	20,900
2022-09-16	84.450	88.650	83.900	84.050	77.617	19,900
2022-09-15	85.200	86.000	84.050	85.400	78.864	87,750
2022-09-14	87.350	87.350	85.200	85.750	79.187	30,600
2022-09-13	87.000	89.950	87.000	89.850	82.974	144,900
2022-09-09	84.800	86.650	84.650	86.400	79.788	66,500
2022-09-08	82.200	84.050	82.200	83.300	76.925	384,150
2022-09-07	83.600	83.600	82.200	82.550	76.232	17,701
2022-09-06	83.300	84.900	81.950	84.000	77.571	48,800
2022-09-05	82.300	83.400	81.400	81.400	75.170	31,400
2022-09-02	82.500	82.500	80.550	81.200	74.986	21,250
2022-09-01	82.800	85.800	81.050	81.500	75.263	157,200
2022-08-31	84.300	84.500	82.600	82.800	76.463	41,850
2022-08-30	83.500	85.350	83.350	85.350	78.818	126,200
2022-08-29	86.750	86.750	83.000	83.850	77.433	54,400
2022-08-26	86.800	87.100	86.000	86.750	80.111	133,050

← NewerPage 17 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.