Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	107.90	108.80	106.20	108.60	106.48	171,138
2025-10-27	106.80	107.60	106.40	107.00	104.91	192,768
2025-10-24	105.20	105.70	104.50	104.50	102.46	32,787
2025-10-23	104.80	105.80	104.70	105.00	102.95	52,592
2025-10-22	100.30	105.50	100.30	104.60	102.56	55,239
2025-10-21	104.80	105.60	104.80	105.10	103.05	24,850
2025-10-20	103.20	105.40	102.40	104.50	102.46	97,296
2025-10-17	106.40	106.40	101.10	101.10	99.130	73,456
2025-10-16	107.00	107.00	104.30	104.30	102.27	45,716
2025-10-15	105.90	107.30	105.90	107.00	104.91	77,630
2025-10-14	105.20	105.20	103.00	103.00	100.99	55,576
2025-10-13	105.70	105.80	103.50	105.70	103.64	87,305
2025-10-10	105.50	106.10	105.40	105.70	103.64	57,773
2025-10-09	109.00	109.30	106.40	106.80	104.72	133,860
2025-10-08	108.10	108.60	107.70	108.00	105.90	42,799
2025-10-06	106.00	106.90	105.30	105.60	103.54	451,411
2025-10-03	107.20	107.20	105.90	106.70	104.62	417,039
2025-10-02	109.00	110.20	108.60	108.60	106.48	93,468
2025-09-30	109.90	109.90	108.00	108.00	105.90	131,639
2025-09-29	107.80	110.50	107.80	110.50	108.35	124,572
2025-09-26	106.60	107.50	105.20	106.90	104.82	111,884
2025-09-25	108.40	108.40	107.00	107.00	104.91	57,915
2025-09-24	107.40	108.00	106.70	107.20	105.11	23,250
2025-09-23	107.80	108.10	106.90	107.40	105.31	130,337
2025-09-22	107.00	107.30	106.50	107.20	105.11	56,225
2025-09-19	108.80	109.90	108.20	108.80	106.68	83,171
2025-09-18	107.40	108.80	106.80	108.30	106.19	75,900
2025-09-17	105.70	107.00	105.30	105.30	103.25	45,218
2025-09-16	107.10	108.70	106.50	107.10	105.01	104,833
2025-09-15	108.20	108.90	106.80	108.90	106.78	183,852
2025-09-12	108.70	109.30	108.20	108.20	106.09	151,282
2025-09-11	107.10	108.80	105.90	108.10	105.99	263,222
2025-09-10	104.20	105.90	104.20	105.90	103.84	265,847
2025-09-09	103.10	104.50	102.20	103.90	101.88	101,895
2025-09-08	102.60	103.10	101.90	102.30	100.31	78,780
2025-09-05	102.20	103.40	102.10	102.60	100.60	99,752
2025-09-04	100.80	101.40	99.500	100.70	98.738	142,818
2025-09-03	102.40	102.60	99.100	99.500	96.971	197,645
2025-09-02	103.80	104.40	102.50	102.50	99.895	44,758
2025-09-01	103.60	104.90	103.30	103.70	101.06	94,441
2025-08-29	101.10	102.20	99.550	101.60	99.018	234,804
2025-08-28	100.90	101.30	99.250	100.80	98.238	245,890
2025-08-27	104.20	105.00	102.10	102.40	99.798	77,944
2025-08-26	104.40	105.20	100.00	102.80	100.19	83,300
2025-08-25	104.40	105.60	104.10	104.70	102.04	44,703
2025-08-22	105.30	106.40	104.10	104.40	101.75	60,743
2025-08-21	103.80	105.70	103.80	105.30	102.62	309,916
2025-08-20	104.00	104.40	102.90	103.80	101.16	101,137
2025-08-19	102.90	104.00	102.10	104.00	101.36	58,150
2025-08-18	104.50	105.10	103.10	103.40	100.77	100,053
2025-08-15	105.40	106.00	105.40	105.90	103.21	37,100
2025-08-14	104.60	106.40	104.60	106.40	103.70	140,850
2025-08-13	103.10	104.90	103.10	104.40	101.75	100,168
2025-08-12	102.30	103.60	101.70	103.00	100.38	44,550
2025-08-11	101.10	103.50	101.10	102.30	99.700	78,483
2025-08-08	102.60	102.60	100.60	100.80	98.238	80,550
2025-08-07	100.80	102.80	100.70	102.60	99.993	136,995
2025-08-06	99.500	100.50	98.100	100.30	97.751	117,324
2025-08-05	99.050	99.500	97.600	98.350	95.851	178,102
2025-08-04	98.400	98.600	97.350	98.100	95.607	46,550

← NewerPage 5 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.