Prudential plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	29.280	29.280	28.980	28.980	26.999	24
2022-09-12	27.540	27.540	27.540	27.540	25.658	1
2022-09-09	27.540	27.540	27.540	27.540	25.658	0
2022-09-08	27.540	27.540	27.540	27.540	25.658	0
2022-09-06	27.540	27.540	27.540	27.540	25.658	0
2022-09-05	27.540	27.540	27.540	27.540	25.658	1
2022-09-02	27.300	27.300	27.300	27.300	25.434	1
2022-09-01	27.540	27.540	27.540	27.540	25.658	0
2022-08-31	27.540	27.540	27.540	27.540	25.658	1
2022-08-30	26.760	27.180	26.760	27.120	25.266	11
2022-08-29	31.260	31.260	31.260	31.260	29.123	0
2022-08-26	31.260	31.260	31.260	31.260	29.123	0
2022-08-25	31.260	31.260	31.260	31.260	29.123	0
2022-08-24	31.260	31.260	31.260	31.260	29.123	0
2022-08-23	31.260	31.260	31.260	31.260	29.123	0
2022-08-22	31.260	31.260	31.260	31.260	29.123	0
2022-08-19	31.260	31.260	31.260	31.260	29.123	0
2022-08-18	31.260	31.260	31.260	31.260	29.123	0
2022-08-17	31.260	31.260	31.260	31.260	29.123	0
2022-08-16	31.260	31.260	31.260	31.260	28.985	0
2022-08-15	31.260	31.260	31.260	31.260	28.985	0
2022-08-12	31.260	31.260	31.260	31.260	28.985	0
2022-08-11	31.260	31.260	31.260	31.260	28.985	0
2022-08-10	31.260	31.260	31.260	31.260	28.985	1
2022-08-09	31.100	31.100	31.100	31.100	28.837	0
2022-08-08	31.100	31.100	31.100	31.100	28.837	0
2022-08-05	31.100	31.100	31.100	31.100	28.837	2
2022-08-04	31.110	31.110	31.110	31.110	28.846	0
2022-08-03	31.110	31.110	31.110	31.110	28.846	0
2022-08-02	31.110	31.110	31.110	31.110	28.846	0
2022-08-01	31.110	31.110	31.110	31.110	28.846	0
2022-07-29	31.110	31.110	31.110	31.110	28.846	0
2022-07-28	31.110	31.110	31.110	31.110	28.846	3
2022-07-27	32.390	32.390	31.890	31.890	29.569	216
2022-07-26	32.390	32.390	32.390	32.390	30.033	0
2022-07-25	32.390	32.390	32.390	32.390	30.033	0
2022-07-22	32.390	32.390	32.390	32.390	30.033	0
2022-07-21	32.390	32.390	32.390	32.390	30.033	0
2022-07-20	32.390	32.390	32.390	32.390	30.033	0
2022-07-19	32.390	32.390	32.390	32.390	30.033	0
2022-07-18	32.390	32.390	32.390	32.390	30.033	0
2022-07-15	32.390	32.390	32.390	32.390	30.033	0
2022-07-14	32.390	32.390	32.390	32.390	30.033	0
2022-07-13	32.390	32.390	32.390	32.390	30.033	0
2022-07-12	32.390	32.390	32.390	32.390	30.033	0
2022-07-11	32.390	32.390	32.390	32.390	30.033	0
2022-07-08	32.390	32.390	32.390	32.390	30.033	0
2022-07-07	32.390	32.390	32.390	32.390	30.033	0
2022-07-06	32.390	32.390	32.390	32.390	30.033	0
2022-07-05	32.390	32.390	32.390	32.390	30.033	0
2022-07-04	32.390	32.390	32.390	32.390	30.033	0
2022-07-01	32.390	32.390	32.390	32.390	30.033	0
2022-06-30	32.390	32.390	32.390	32.390	30.033	0
2022-06-29	32.390	32.390	32.390	32.390	30.033	0
2022-06-28	32.390	32.390	32.390	32.390	30.033	0
2022-06-27	32.390	32.390	32.390	32.390	30.033	0
2022-06-24	32.160	32.390	32.100	32.390	30.033	43
2022-06-23	30.330	30.330	30.330	30.330	28.123	0
2022-06-22	30.330	30.330	30.330	30.330	28.123	3
2022-06-21	30.930	30.930	30.930	30.930	28.679	0

← NewerPage 18 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.4305 HKD
2025-09-03	0.1894 HKD
2025-03-26	0.4433 HKD
2024-09-04	0.1886 HKD
2024-03-28	0.3512 HKD
2023-09-05	0.1528 HKD
2023-03-22	0.3095 HKD
2022-08-17	0.1486 HKD
2022-03-23	0.2903 HKD
2021-09-20	138.9000 HKD
2021-08-18	0.1406 HKD
2021-03-24	0.2734 HKD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.