Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	115.00	116.00	113.70	115.20	114.45	299,558
2026-07-24	113.40	114.30	111.60	114.30	113.55	54,750
2026-07-23	114.90	116.00	114.00	114.40	113.65	140,170
2026-07-22	111.50	114.20	111.40	112.70	111.96	287,717
2026-07-21	109.60	111.20	108.80	110.00	109.28	223,750
2026-07-20	110.40	110.40	108.50	109.60	108.88	46,062
2026-07-17	111.40	111.60	110.00	110.70	109.98	133,865
2026-07-16	113.20	113.20	110.70	110.70	109.98	86,988
2026-07-15	111.10	112.40	110.80	112.40	111.67	77,653
2026-07-14	108.90	111.00	108.50	109.90	109.18	88,557
2026-07-13	107.90	110.40	107.80	109.10	108.39	113,821
2026-07-10	107.10	109.70	107.10	109.20	108.49	191,967
2026-07-09	107.00	107.40	105.40	106.00	105.31	36,650
2026-07-08	108.50	109.00	107.10	107.10	106.40	44,453
2026-07-07	108.60	110.00	108.10	108.60	107.89	118,552
2026-07-06	106.30	108.60	105.40	108.20	107.49	89,004
2026-07-03	107.10	108.50	107.10	107.30	106.60	55,361
2026-07-02	107.30	107.70	102.20	107.20	106.50	289,451
2026-06-30	104.60	104.60	102.60	102.60	101.93	142,817
2026-06-29	102.50	104.50	102.50	103.20	102.53	171,547
2026-06-26	103.20	104.40	101.60	103.70	103.02	123,137
2026-06-25	103.30	103.30	101.30	102.30	101.63	32,740
2026-06-24	104.10	104.40	102.00	102.00	101.33	58,798
2026-06-23	104.20	104.60	102.80	104.10	103.42	42,484
2026-06-22	103.00	105.50	102.50	104.20	103.52	132,502
2026-06-18	103.50	104.60	102.90	103.00	102.33	106,445
2026-06-17	104.70	106.00	104.60	105.10	104.41	72,964
2026-06-16	104.80	105.90	103.90	105.10	104.41	155,818
2026-06-15	102.80	105.00	102.80	104.80	104.12	254,831
2026-06-12	101.80	102.90	101.00	101.60	100.94	82,226
2026-06-11	97.300	102.00	95.350	100.30	99.646	673,024
2026-06-10	98.350	98.350	96.000	97.050	96.417	88,607
2026-06-09	100.90	101.20	98.900	99.800	99.149	124,171
2026-06-08	99.800	101.10	97.800	98.050	97.410	154,658
2026-06-05	103.40	103.80	99.700	101.10	100.44	275,635
2026-06-04	110.50	110.50	108.00	108.00	107.30	183,118
2026-06-03	113.50	113.50	111.30	112.00	111.27	164,713
2026-06-02	111.60	113.00	110.60	113.00	112.26	235,366
2026-06-01	111.50	114.00	110.50	113.00	112.26	137,237
2026-05-29	115.10	115.20	112.90	113.40	112.66	102,620
2026-05-28	117.10	117.10	114.00	115.10	114.35	60,279
2026-05-27	119.20	119.20	116.30	118.20	117.43	156,196
2026-05-26	119.00	120.40	118.10	119.20	118.42	118,105
2026-05-22	120.30	121.90	119.50	119.50	118.72	62,470
2026-05-21	119.40	120.30	118.40	119.50	118.72	385,323
2026-05-20	117.90	117.90	115.10	116.20	115.44	114,443
2026-05-19	118.50	119.50	117.50	119.40	118.62	159,858
2026-05-18	118.00	118.20	116.30	118.00	117.23	81,530
2026-05-15	120.70	120.90	119.00	119.50	118.72	127,567
2026-05-14	121.70	122.80	121.00	121.70	120.91	84,271
2026-05-13	119.80	121.70	119.00	121.20	120.41	311,944
2026-05-12	120.40	121.40	117.70	118.80	118.02	110,804
2026-05-11	121.70	121.70	119.10	120.40	119.61	90,687
2026-05-08	124.10	124.10	121.50	121.70	120.91	111,441
2026-05-07	124.80	127.90	123.10	126.10	125.28	341,957
2026-05-06	117.10	121.20	117.00	121.20	120.41	304,818
2026-05-05	113.00	115.80	110.20	115.40	114.65	150,402
2026-05-04	116.20	116.80	114.10	114.80	114.05	169,025
2026-04-30	117.00	117.00	113.20	114.80	114.05	29,359
2026-04-29	118.50	118.70	116.20	116.20	115.44	35,456

← NewerPage 2 of 5 · 246 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.