Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	85.600	86.300	85.200	85.850	83.668	84,395
2025-05-07	85.000	85.650	83.600	85.000	82.840	935,325
2025-05-06	84.800	84.850	83.850	84.000	81.865	244,000
2025-05-02	83.450	84.800	82.900	84.650	82.499	170,700
2025-04-30	83.450	83.850	80.300	81.550	79.478	203,200
2025-04-29	83.500	83.950	83.000	83.450	81.329	150,850
2025-04-28	83.250	83.450	82.200	82.450	80.355	79,350
2025-04-25	83.650	84.350	83.100	83.450	81.329	52,550
2025-04-24	81.900	83.100	80.800	83.100	80.988	120,352
2025-04-23	82.050	83.000	81.400	82.550	80.452	348,250
2025-04-22	80.450	81.650	80.000	81.100	79.039	97,026
2025-04-17	78.200	80.650	78.200	80.400	78.357	72,750
2025-04-16	77.350	78.200	76.750	77.400	75.433	78,562
2025-04-15	77.100	78.450	76.500	78.450	76.456	55,729
2025-04-14	75.900	76.950	75.500	76.750	74.800	97,100
2025-04-11	73.950	75.350	73.250	73.250	71.389	85,200
2025-04-10	75.150	77.000	72.000	75.050	73.143	321,900
2025-04-09	70.100	70.750	68.000	70.000	68.221	243,450
2025-04-08	71.750	72.750	70.200	70.200	68.416	291,450
2025-04-07	72.500	75.500	68.600	70.200	68.416	443,558
2025-04-03	82.800	83.450	81.900	83.000	80.891	186,686
2025-04-02	83.650	84.600	82.800	83.650	81.524	128,900
2025-04-01	83.500	84.000	82.900	83.200	81.086	137,391
2025-03-31	83.400	84.600	82.000	84.100	81.963	247,482
2025-03-28	83.600	84.350	82.800	83.800	81.670	219,800
2025-03-27	82.650	82.950	81.900	82.750	80.647	249,779
2025-03-26	82.900	83.250	79.950	83.050	79.736	452,703
2025-03-25	81.800	82.500	81.500	82.400	79.112	276,411
2025-03-24	80.000	81.500	80.000	81.000	77.768	157,600
2025-03-21	79.200	80.800	79.050	79.400	76.232	366,985
2025-03-20	78.000	78.800	77.300	78.150	75.032	116,792
2025-03-19	77.950	78.500	77.600	77.850	74.744	69,550
2025-03-18	77.800	78.100	77.000	77.600	74.504	94,013
2025-03-17	76.050	77.200	76.000	76.200	73.159	155,800
2025-03-14	74.500	75.200	74.250	74.500	71.527	81,817
2025-03-13	75.250	75.750	74.700	74.900	71.911	96,700
2025-03-12	74.500	74.700	73.850	74.250	71.287	132,497
2025-03-11	74.000	75.400	73.700	75.000	72.007	285,974
2025-03-10	75.700	76.350	75.400	75.700	72.679	122,400
2025-03-07	74.500	75.900	74.400	75.050	72.055	147,040
2025-03-06	73.900	75.550	73.500	75.300	72.295	517,570
2025-03-05	71.900	72.000	71.100	72.000	69.127	79,050
2025-03-04	70.550	72.000	66.550	71.900	69.031	111,900
2025-03-03	71.250	71.550	70.100	70.550	67.735	174,550
2025-02-28	71.000	71.000	69.100	69.450	66.679	179,671
2025-02-27	70.900	71.550	70.900	71.350	68.503	102,000
2025-02-26	69.600	70.350	69.550	70.350	67.543	485,255
2025-02-25	68.900	69.500	68.700	69.000	66.247	252,291
2025-02-24	70.000	70.250	69.550	70.000	67.207	74,207
2025-02-21	69.650	70.000	69.350	70.000	67.207	153,750
2025-02-20	69.300	69.550	68.050	69.100	66.343	328,100
2025-02-19	71.450	71.450	70.650	70.850	68.023	48,850
2025-02-18	71.750	71.850	70.650	71.500	68.647	144,760
2025-02-17	71.250	72.200	71.000	71.600	68.743	216,122
2025-02-14	71.050	71.950	70.300	71.700	68.839	267,463
2025-02-13	69.700	71.300	69.600	71.300	68.455	486,215
2025-02-12	65.650	66.500	65.600	66.500	63.846	193,095
2025-02-11	65.100	65.300	64.700	64.900	62.310	122,200
2025-02-10	64.350	64.400	64.000	64.350	61.782	47,008
2025-02-07	64.750	65.300	64.650	65.000	62.406	113,070

← NewerPage 7 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.