Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	122.30	124.80	121.40	122.80	120.41	124,714
2026-01-23	122.80	123.40	122.00	122.80	120.41	154,296
2026-01-22	123.10	123.20	120.10	123.10	120.70	138,441
2026-01-21	121.40	122.40	120.70	122.00	119.62	128,302
2026-01-20	124.20	125.20	123.50	124.10	121.68	50,016
2026-01-19	122.20	122.80	121.40	122.30	119.92	110,432
2026-01-16	124.00	124.00	122.60	123.40	121.00	82,023
2026-01-15	123.60	124.50	122.10	122.90	120.51	118,111
2026-01-14	121.90	123.20	120.70	122.10	119.72	230,450
2026-01-13	123.10	123.10	121.00	121.70	119.33	38,563
2026-01-12	122.00	122.10	120.70	120.80	118.45	58,887
2026-01-09	122.70	122.70	121.10	121.60	119.23	49,477
2026-01-08	122.60	122.60	120.50	121.20	118.84	100,478
2026-01-07	126.40	126.90	125.10	125.60	123.15	35,480
2026-01-06	123.80	127.10	122.50	126.60	124.13	263,336
2026-01-05	121.30	121.90	119.50	119.80	117.47	187,112
2026-01-02	119.80	121.00	119.00	120.20	117.86	69,580
2025-12-31	119.70	120.80	119.40	119.40	117.07	22,803
2025-12-30	119.70	120.20	118.90	119.00	116.68	61,443
2025-12-29	121.90	121.90	119.00	120.20	117.86	90,817
2025-12-24	120.20	122.00	120.20	121.30	118.94	115,223
2025-12-23	120.00	120.50	119.60	120.30	117.96	110,942
2025-12-22	118.70	120.10	110.10	119.60	117.27	83,361
2025-12-19	118.00	119.70	117.90	118.60	116.29	59,472
2025-12-18	115.70	117.50	115.70	116.90	114.62	134,053
2025-12-17	114.70	115.20	114.30	115.00	112.76	36,271
2025-12-16	114.30	114.60	113.30	114.00	111.78	55,910
2025-12-15	114.70	114.70	112.30	112.50	110.31	204,330
2025-12-12	115.00	115.60	113.90	114.40	112.17	98,967
2025-12-11	114.90	116.10	113.20	113.20	110.99	104,828
2025-12-10	114.80	114.80	112.60	113.10	110.90	63,174
2025-12-09	115.90	115.90	112.90	113.70	111.48	76,651
2025-12-08	115.00	115.00	112.30	112.30	110.11	283,246
2025-12-05	114.00	115.80	113.00	115.00	112.76	93,290
2025-12-04	114.00	115.00	113.00	114.60	112.37	97,968
2025-12-03	112.60	113.20	112.50	112.90	110.70	134,604
2025-12-02	113.90	113.90	112.00	112.20	110.01	53,128
2025-12-01	112.60	114.00	111.80	111.80	109.62	167,205
2025-11-28	112.30	112.50	111.40	112.10	109.92	52,942
2025-11-27	111.10	113.90	110.30	111.80	109.62	117,453
2025-11-26	110.00	110.30	108.90	109.60	107.46	66,713
2025-11-25	107.70	109.00	107.00	107.80	105.70	127,302
2025-11-24	107.30	108.00	106.40	106.80	104.72	102,614
2025-11-21	109.00	109.00	105.00	105.00	102.95	179,854
2025-11-20	107.20	107.50	106.10	106.50	104.42	78,532
2025-11-19	107.60	108.40	106.30	107.20	105.11	42,600
2025-11-18	108.10	108.90	107.00	107.00	104.91	96,543
2025-11-17	110.30	111.20	109.90	110.10	107.95	100,000
2025-11-14	114.00	114.00	110.00	110.50	108.35	85,436
2025-11-13	112.50	112.90	111.30	112.80	110.60	193,308
2025-11-12	110.90	113.00	110.80	112.50	110.31	319,244
2025-11-11	110.60	112.00	110.60	111.10	108.94	113,945
2025-11-10	110.90	111.20	110.00	110.30	108.15	113,908
2025-11-07	110.20	110.40	109.00	110.40	108.25	67,461
2025-11-06	109.80	110.30	109.00	110.30	108.15	125,514
2025-11-05	106.30	108.20	105.70	105.90	103.84	69,937
2025-11-04	108.40	109.60	108.30	108.30	106.19	94,811
2025-11-03	107.30	108.50	107.00	108.50	106.39	164,670
2025-10-31	107.70	108.40	107.00	108.00	105.90	86,789
2025-10-30	107.80	107.80	100.50	106.50	104.42	92,796

← NewerPage 4 of 21 · 1,232 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.