Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	65.700	67.300	65.400	65.500	62.886	147,067
2024-11-05	65.100	66.050	64.650	65.650	63.030	97,918
2024-11-04	64.950	65.550	64.600	65.100	62.502	58,650
2024-11-01	64.750	65.250	64.750	64.900	62.310	23,358
2024-10-31	65.250	65.800	64.750	64.750	62.166	115,060
2024-10-30	65.850	65.850	64.500	65.000	62.406	157,511
2024-10-29	65.200	65.700	65.000	65.600	62.982	59,728
2024-10-28	65.900	65.900	64.750	65.200	62.598	88,650
2024-10-25	66.500	66.750	65.500	65.900	63.270	89,120
2024-10-24	66.400	66.550	65.600	66.500	63.846	128,515
2024-10-23	67.000	67.000	66.200	66.400	63.750	52,870
2024-10-22	66.900	66.900	66.100	66.250	63.606	122,427
2024-10-21	67.850	69.000	67.700	67.800	65.095	74,200
2024-10-18	66.350	68.350	65.650	67.850	65.143	147,904
2024-10-17	67.800	68.200	66.200	66.350	63.702	77,543
2024-10-16	67.900	67.900	66.050	67.050	64.375	125,300
2024-10-15	68.650	69.150	67.250	67.900	65.191	324,350
2024-10-14	70.200	70.200	67.550	68.650	65.911	206,588
2024-10-10	69.600	71.200	69.600	70.200	67.399	158,000
2024-10-09	69.350	70.900	66.800	69.600	66.823	761,950
2024-10-08	73.100	74.200	68.700	69.350	66.583	652,031
2024-10-07	73.300	74.900	72.500	72.700	69.799	405,404
2024-10-04	72.000	73.000	71.000	73.000	70.087	263,387
2024-10-03	74.250	75.750	71.650	72.000	69.127	370,100
2024-10-02	73.300	74.650	72.750	74.350	71.383	798,954
2024-09-30	73.400	74.900	72.500	74.000	71.047	547,750
2024-09-27	70.250	73.700	70.250	73.400	70.471	519,492
2024-09-26	67.450	70.000	66.000	70.000	67.207	610,900
2024-09-25	69.350	71.000	67.500	68.000	65.287	367,161
2024-09-24	65.050	69.400	65.050	69.400	66.631	299,162
2024-09-23	66.950	66.950	64.800	65.000	62.406	60,650
2024-09-20	67.600	67.650	66.650	67.200	64.519	51,211
2024-09-19	64.600	67.300	64.600	67.150	64.471	92,950
2024-09-17	63.650	64.800	63.650	64.800	62.214	95,373
2024-09-16	63.600	64.500	63.300	63.600	61.062	134,213
2024-09-13	63.550	63.850	63.300	63.500	60.966	127,650
2024-09-12	63.200	64.850	63.100	63.550	61.014	157,200
2024-09-11	62.100	63.200	61.300	63.200	60.678	262,800
2024-09-10	62.600	62.800	62.300	62.400	59.910	329,795
2024-09-09	65.000	65.000	62.850	62.850	60.342	340,821
2024-09-05	65.150	65.150	64.000	65.000	62.406	105,950
2024-09-04	66.000	66.000	64.650	64.650	61.557	111,469
2024-09-03	66.350	67.000	66.100	66.100	62.937	33,550
2024-09-02	68.050	68.050	66.100	66.250	63.080	60,650
2024-08-30	67.600	68.400	67.300	67.900	64.651	683,487
2024-08-29	68.500	68.500	67.300	67.600	64.366	179,150
2024-08-28	67.850	69.800	67.550	69.800	66.460	49,361
2024-08-27	69.950	70.250	69.450	69.650	66.317	137,974
2024-08-26	69.000	70.300	69.000	69.850	66.508	81,450
2024-08-23	67.900	68.900	67.900	68.600	65.318	42,650
2024-08-22	67.200	68.750	67.200	67.900	64.651	85,650
2024-08-21	66.300	66.700	66.150	66.550	63.366	82,900
2024-08-20	66.750	66.750	66.100	66.700	63.509	52,220
2024-08-19	67.900	67.900	65.900	66.750	63.556	178,325
2024-08-16	65.300	66.200	65.250	65.600	62.461	34,600
2024-08-15	64.050	64.800	64.000	64.300	61.223	54,850
2024-08-14	64.000	64.850	63.800	63.800	60.747	59,450
2024-08-13	63.150	63.650	62.900	63.500	60.462	13,361
2024-08-12	63.600	63.850	62.900	63.150	60.128	40,250
2024-08-09	62.500	63.600	62.450	63.600	60.557	170,740

← NewerPage 9 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.