Prudential PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 92.900 | 93.150 | 92.250 | 92.700 | 92.700 | 37,659 |
| 2026-10-16 | 93.500 | 94.500 | 91.000 | 93.650 | 93.650 | 189,287 |
| 2026-10-15 | 92.250 | 93.650 | 91.550 | 93.500 | 93.500 | 166,582 |
| 2026-10-14 | 93.000 | 93.000 | 92.000 | 92.500 | 92.500 | 152,354 |
| 2026-10-13 | 93.200 | 94.100 | 92.500 | 93.850 | 93.850 | 134,950 |
| 2026-10-12 | 93.800 | 93.800 | 93.050 | 93.400 | 93.400 | 162,372 |
| 2026-10-09 | 92.600 | 93.700 | 92.050 | 93.100 | 93.100 | 165,847 |
| 2026-10-08 | 91.850 | 91.900 | 89.600 | 91.050 | 91.050 | 175,995 |
| 2026-10-07 | 95.500 | 95.600 | 93.650 | 94.250 | 94.250 | 24,588 |
| 2026-10-06 | 95.050 | 95.950 | 94.900 | 95.500 | 95.500 | 21,915 |
| 2026-10-05 | 95.250 | 95.550 | 94.700 | 94.700 | 94.700 | 45,798 |
| 2026-10-02 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 162,141 |
| 2026-09-30 | 97.700 | 98.700 | 97.250 | 97.950 | 97.950 | 170,732 |
| 2026-09-29 | 97.500 | 98.500 | 96.950 | 97.750 | 97.750 | 223,597 |
| 2026-09-28 | 98.350 | 98.500 | 97.200 | 98.400 | 98.400 | 167,680 |
| 2026-09-25 | 98.200 | 99.100 | 97.750 | 98.900 | 98.900 | 56,751 |
| 2026-09-24 | 99.050 | 99.100 | 97.350 | 98.300 | 98.300 | 168,432 |
| 2026-09-23 | 101.30 | 101.30 | 99.750 | 99.800 | 99.800 | 142,459 |
| 2026-09-22 | 102.10 | 102.20 | 101.40 | 101.40 | 101.40 | 136,261 |
| 2026-09-21 | 102.10 | 102.60 | 101.50 | 102.60 | 102.60 | 118,801 |
| 2026-09-18 | 103.30 | 104.20 | 102.20 | 102.20 | 102.20 | 20,499 |
| 2026-09-17 | 102.20 | 104.00 | 101.50 | 103.30 | 103.30 | 30,199 |
| 2026-09-16 | 102.30 | 104.40 | 102.30 | 104.10 | 104.10 | 45,069 |
| 2026-09-15 | 103.90 | 104.50 | 101.70 | 101.90 | 101.90 | 48,650 |
| 2026-09-14 | 103.10 | 103.90 | 102.60 | 103.40 | 103.40 | 29,929 |
| 2026-09-11 | 104.80 | 104.80 | 102.30 | 103.70 | 103.70 | 64,369 |
| 2026-09-10 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | 63,804 |
| 2026-09-09 | 107.00 | 107.00 | 106.00 | 106.70 | 106.00 | 36,300 |
| 2026-09-08 | 107.50 | 108.10 | 106.90 | 107.00 | 106.30 | 76,237 |
| 2026-09-07 | 109.00 | 109.00 | 106.90 | 108.40 | 107.69 | 140,298 |
| 2026-09-04 | 109.00 | 110.70 | 109.00 | 110.10 | 109.38 | 103,223 |
| 2026-09-03 | 106.20 | 107.60 | 105.50 | 106.90 | 106.20 | 28,353 |
| 2026-09-02 | 106.00 | 106.00 | 104.00 | 105.10 | 104.41 | 116,530 |
| 2026-09-01 | 106.40 | 107.00 | 104.00 | 106.60 | 105.90 | 157,156 |
| 2026-08-31 | 106.70 | 107.50 | 105.80 | 107.40 | 106.70 | 111,326 |
| 2026-08-28 | 108.90 | 108.90 | 106.80 | 107.80 | 107.10 | 315,461 |
| 2026-08-27 | 110.60 | 111.00 | 107.60 | 109.00 | 108.29 | 77,681 |
| 2026-08-26 | 111.20 | 111.80 | 110.60 | 110.60 | 109.88 | 27,118 |
| 2026-08-25 | 110.80 | 112.00 | 110.80 | 111.80 | 111.07 | 50,363 |
| 2026-08-24 | 109.00 | 110.40 | 109.00 | 110.00 | 109.28 | 58,984 |
| 2026-08-21 | 107.60 | 110.30 | 107.60 | 109.70 | 108.98 | 159,315 |
| 2026-08-20 | 108.40 | 109.30 | 107.40 | 108.00 | 107.30 | 79,191 |
| 2026-08-19 | 108.40 | 109.80 | 108.40 | 109.10 | 108.39 | 66,675 |
| 2026-08-18 | 109.20 | 110.40 | 108.90 | 109.20 | 108.49 | 79,433 |
| 2026-08-17 | 108.00 | 111.00 | 106.80 | 110.20 | 109.48 | 138,800 |
| 2026-08-14 | 107.70 | 107.80 | 106.40 | 106.80 | 106.10 | 57,620 |
| 2026-08-13 | 107.80 | 107.80 | 106.30 | 107.10 | 106.40 | 70,160 |
| 2026-08-12 | 107.20 | 107.40 | 105.40 | 107.10 | 106.40 | 193,211 |
| 2026-08-11 | 110.70 | 110.70 | 107.00 | 107.40 | 106.70 | 103,378 |
| 2026-08-10 | 109.00 | 110.60 | 108.40 | 110.60 | 109.88 | 99,332 |
| 2026-08-07 | 108.50 | 108.80 | 106.50 | 108.50 | 107.79 | 219,225 |
| 2026-08-06 | 110.00 | 110.00 | 106.30 | 108.50 | 107.79 | 297,912 |
| 2026-08-05 | 115.00 | 116.30 | 113.70 | 113.70 | 112.96 | 228,457 |
| 2026-08-04 | 117.50 | 120.00 | 114.50 | 114.70 | 113.95 | 79,743 |
| 2026-08-03 | 118.60 | 119.90 | 117.30 | 117.50 | 116.73 | 78,336 |
| 2026-07-31 | 118.80 | 119.20 | 107.10 | 118.60 | 117.83 | 335,416 |
| 2026-07-30 | 113.50 | 116.10 | 112.30 | 116.10 | 115.34 | 121,629 |
| 2026-07-29 | 112.90 | 113.50 | 111.80 | 113.50 | 112.76 | 55,250 |
| 2026-07-28 | 113.90 | 114.60 | 112.30 | 112.70 | 111.96 | 92,392 |
| 2026-07-27 | 115.00 | 116.00 | 113.70 | 115.20 | 114.45 | 299,558 |
Page 1 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.