Prudential plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	30.930	30.930	30.930	30.930	28.679	0
2022-06-17	30.930	30.930	30.930	30.930	28.679	0
2022-06-15	30.930	30.930	30.930	30.930	28.679	1
2022-06-14	32.370	32.370	32.370	32.370	30.014	0
2022-06-13	32.370	32.370	32.370	32.370	30.014	0
2022-06-10	32.370	32.370	32.370	32.370	30.014	0
2022-06-09	32.370	32.370	32.370	32.370	30.014	0
2022-06-08	32.370	32.370	32.370	32.370	30.014	1
2022-06-07	32.100	32.100	32.100	32.100	29.764	0
2022-06-06	31.630	32.140	31.630	32.100	29.764	30
2022-06-03	31.600	31.600	31.600	31.600	29.300	0
2022-06-02	31.600	31.600	31.600	31.600	29.300	0
2022-06-01	31.600	31.600	31.600	31.600	29.300	0
2022-05-31	31.600	31.600	31.600	31.600	29.300	0
2022-05-30	31.600	31.600	31.600	31.600	29.300	0
2022-05-27	31.600	31.600	31.600	31.600	29.300	0
2022-05-26	31.600	31.600	31.600	31.600	29.300	0
2022-05-25	31.600	31.600	31.600	31.600	29.300	0
2022-05-24	31.600	31.600	31.600	31.600	29.300	0
2022-05-23	31.600	31.600	31.600	31.600	29.300	0
2022-05-20	31.600	31.600	31.600	31.600	29.300	0
2022-05-19	31.600	31.600	31.600	31.600	29.300	0
2022-05-18	31.600	31.600	31.600	31.600	29.300	0
2022-05-17	31.600	31.600	31.600	31.600	29.300	3
2022-05-16	30.090	30.090	30.090	30.090	27.900	0
2022-05-13	30.090	30.090	30.090	30.090	27.900	1
2022-05-12	31.060	31.060	31.060	31.060	28.799	0
2022-05-11	31.060	31.060	31.060	31.060	28.799	0
2022-05-10	31.060	31.060	31.060	31.060	28.799	0
2022-05-09	31.060	31.060	31.060	31.060	28.799	0
2022-05-06	31.060	31.060	31.060	31.060	28.799	0
2022-05-05	31.060	31.060	31.060	31.060	28.799	0
2022-05-04	31.060	31.060	31.060	31.060	28.799	0
2022-05-03	31.060	31.060	31.060	31.060	28.799	0
2022-05-02	31.060	31.060	31.060	31.060	28.799	0
2022-04-29	31.060	31.060	31.060	31.060	28.799	17
2022-04-28	31.060	31.060	31.060	31.060	28.799	0
2022-04-27	31.060	31.060	31.060	31.060	28.799	20
2022-04-26	31.000	31.000	31.000	31.000	28.744	12
2022-04-25	33.960	33.960	33.960	33.960	31.488	0
2022-04-22	33.960	33.960	33.960	33.960	31.488	1
2022-04-20	33.960	33.960	33.960	33.960	31.488	0
2022-04-19	33.960	33.960	33.960	33.960	31.488	0
2022-04-18	33.960	33.960	33.960	33.960	31.488	0
2022-04-14	33.960	33.960	33.960	33.960	31.488	0
2022-04-13	33.960	33.960	33.960	33.960	31.488	0
2022-04-12	33.960	33.960	33.960	33.960	31.488	0
2022-04-11	33.960	33.960	33.960	33.960	31.488	0
2022-04-08	33.960	33.960	33.960	33.960	31.488	0
2022-04-07	33.960	33.960	33.960	33.960	31.488	5
2022-04-06	35.470	35.470	35.470	35.470	32.889	0
2022-04-05	35.470	35.470	35.470	35.470	32.889	1
2022-04-04	35.480	35.480	35.480	35.480	32.898	0
2022-04-01	35.480	35.480	35.480	35.480	32.898	0
2022-03-31	35.480	35.480	35.480	35.480	32.898	1
2022-03-30	35.600	35.600	35.480	35.480	32.898	6
2022-03-29	35.610	35.610	35.610	35.610	33.018	10
2022-03-28	34.110	34.110	34.050	34.050	31.572	11
2022-03-25	33.690	33.960	33.690	33.960	31.488	10
2022-03-24	46.420	46.420	46.420	46.420	43.042	0

← NewerPage 19 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.