Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	86.900	88.250	86.900	88.050	81.311	835,850
2022-08-24	87.600	88.950	86.550	87.300	80.619	78,850
2022-08-23	88.000	89.000	86.500	87.900	81.173	43,400
2022-08-22	88.950	89.200	87.400	87.400	80.711	71,450
2022-08-19	89.200	91.250	89.200	89.650	82.789	32,310
2022-08-18	91.600	91.600	89.150	89.500	82.650	85,050
2022-08-17	92.800	93.750	92.000	92.050	84.572	24,100
2022-08-16	92.800	93.900	92.800	93.000	85.445	11,100
2022-08-15	92.800	94.950	92.800	92.900	85.353	41,500
2022-08-12	94.900	95.350	92.650	94.050	86.410	35,805
2022-08-11	92.950	96.100	92.950	95.600	87.834	188,150
2022-08-10	92.850	94.000	92.000	92.450	84.940	65,000
2022-08-09	93.500	95.250	93.500	93.950	86.318	18,700
2022-08-08	91.600	93.300	91.600	93.000	85.445	39,650
2022-08-05	93.100	94.400	92.400	92.400	84.894	16,910
2022-08-04	97.500	97.500	90.750	93.150	85.583	20,500
2022-08-03	92.000	92.000	90.650	91.100	83.699	25,600
2022-08-02	94.850	94.850	91.750	94.550	86.869	31,696
2022-08-01	94.400	96.700	94.400	96.500	88.661	34,100
2022-07-29	93.000	95.650	93.000	94.350	86.685	28,250
2022-07-28	94.300	94.550	92.500	93.200	85.629	16,300
2022-07-27	93.050	94.300	92.350	94.300	86.639	14,550
2022-07-26	93.800	94.200	92.900	93.500	85.904	27,050
2022-07-25	94.250	94.250	92.200	92.900	85.353	10,703
2022-07-22	93.700	94.600	93.200	94.200	86.547	13,710
2022-07-21	97.550	97.550	92.900	92.900	85.353	38,900
2022-07-20	95.900	97.850	95.450	95.450	87.696	64,300
2022-07-19	91.100	94.950	91.100	94.750	87.053	29,150
2022-07-18	90.950	93.950	90.950	93.700	86.088	28,250
2022-07-15	91.550	91.550	89.400	89.950	82.643	62,400
2022-07-14	91.600	94.150	91.500	92.650	85.123	50,050
2022-07-13	92.800	95.000	91.600	91.900	84.434	115,700
2022-07-12	92.550	93.150	91.800	91.950	84.480	8,300
2022-07-11	95.400	95.400	92.850	93.250	85.675	81,900
2022-07-08	94.050	96.600	94.050	95.650	87.880	47,400
2022-07-07	92.400	93.950	92.150	93.050	85.491	34,750
2022-07-06	95.450	95.450	91.900	92.500	84.986	44,000
2022-07-05	97.650	98.000	95.000	95.000	87.282	54,850
2022-07-04	96.100	98.800	95.850	97.650	89.717	41,600
2022-06-30	98.250	98.250	95.150	95.150	87.420	44,700
2022-06-29	99.100	100.30	98.250	98.250	90.268	80,450
2022-06-28	97.100	101.00	95.950	100.00	91.876	243,400
2022-06-27	92.550	97.850	92.550	96.900	89.028	94,850
2022-06-24	90.150	91.850	90.150	91.750	84.296	67,050
2022-06-23	90.000	91.350	89.700	89.900	82.597	102,700
2022-06-22	94.200	94.200	90.000	90.350	83.010	97,200
2022-06-21	92.400	94.650	92.400	94.650	86.961	23,400
2022-06-20	92.650	92.650	90.700	91.150	83.745	15,800
2022-06-17	91.500	92.700	91.000	92.050	84.572	58,650
2022-06-16	93.350	95.150	90.500	90.500	83.148	104,033
2022-06-15	94.050	94.050	92.300	92.300	84.802	74,450
2022-06-14	93.400	94.400	90.000	94.050	86.410	190,465
2022-06-13	98.600	98.600	92.800	93.500	85.904	77,750
2022-06-10	101.20	101.20	98.700	98.900	90.866	25,300
2022-06-09	102.00	103.60	102.00	102.60	94.265	68,571
2022-06-08	103.00	105.00	102.00	102.00	93.714	38,350
2022-06-07	103.60	103.60	102.20	102.90	94.541	44,905
2022-06-06	101.70	104.00	100.70	103.60	95.184	76,300
2022-06-02	100.10	101.90	97.750	101.60	93.346	28,600
2022-06-01	104.00	104.40	100.10	100.10	91.968	138,400

← NewerPage 18 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.