Prudential PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	103.90	104.30	102.40	102.80	94.449	66,350
2022-05-30	100.20	104.10	100.20	103.80	95.368	135,568
2022-05-27	97.150	100.30	97.150	100.10	91.968	171,400
2022-05-26	95.700	98.050	95.700	97.100	89.212	203,700
2022-05-25	99.200	99.800	98.300	98.450	90.452	272,000
2022-05-24	99.000	99.300	97.800	97.800	89.855	128,750
2022-05-23	98.450	100.60	97.500	98.600	90.590	84,800
2022-05-20	96.450	99.400	96.300	98.450	90.452	290,000
2022-05-19	97.100	97.100	94.650	95.100	87.374	46,200
2022-05-18	98.050	100.60	98.050	99.800	91.693	156,575
2022-05-17	93.200	97.000	93.200	97.000	89.120	147,895
2022-05-16	92.500	93.650	90.600	91.750	84.296	136,750
2022-05-13	90.250	91.000	89.000	90.000	82.689	117,850
2022-05-12	90.500	91.050	89.000	89.000	81.770	228,150
2022-05-11	90.250	92.000	89.050	90.000	82.689	320,900
2022-05-10	91.600	91.600	88.200	88.750	81.540	339,200
2022-05-06	97.850	97.850	91.550	91.650	84.205	70,400
2022-05-05	100.00	100.00	98.050	99.200	91.141	31,650
2022-05-04	100.00	100.00	97.500	98.000	90.039	20,500
2022-05-03	99.800	100.90	98.850	100.90	92.703	94,350
2022-04-29	99.500	101.70	99.450	99.900	91.784	77,350
2022-04-28	98.200	100.00	96.350	98.850	90.820	39,801
2022-04-27	98.000	98.400	95.800	96.900	89.028	76,400
2022-04-26	101.10	102.90	100.30	100.60	92.428	180,600
2022-04-25	106.40	106.40	100.00	101.10	92.887	137,500
2022-04-22	109.10	109.10	106.70	107.30	98.583	43,200
2022-04-21	109.60	110.70	109.20	109.80	100.88	32,200
2022-04-20	109.00	109.10	107.60	108.80	99.961	212,400
2022-04-19	108.10	110.00	107.80	107.90	99.135	33,650
2022-04-14	110.80	111.10	108.60	110.20	101.25	40,750
2022-04-13	107.50	109.90	107.50	109.60	100.70	61,700
2022-04-12	108.00	108.70	105.40	105.80	97.205	65,300
2022-04-11	111.30	111.60	109.10	109.10	100.24	47,150
2022-04-08	112.60	113.30	111.90	113.10	103.91	37,200
2022-04-07	114.80	116.00	112.60	112.60	103.45	27,850
2022-04-06	116.80	117.50	115.50	115.50	106.12	38,199
2022-04-04	115.20	116.60	115.00	115.60	106.21	30,800
2022-04-01	115.10	117.50	114.90	117.50	107.95	49,450
2022-03-31	116.60	116.60	112.90	115.10	105.75	90,350
2022-03-30	115.60	117.80	115.20	115.50	106.12	94,650
2022-03-29	113.00	115.40	112.10	113.30	104.10	165,250
2022-03-28	112.50	112.50	109.20	111.00	101.98	188,450
2022-03-25	113.90	113.90	112.30	113.20	104.00	97,870
2022-03-24	115.70	115.70	113.40	113.40	104.19	129,750
2022-03-23	114.70	118.80	114.70	118.60	108.07	73,150
2022-03-22	111.30	114.00	111.30	112.90	102.88	122,350
2022-03-21	115.00	115.00	109.00	111.00	101.15	328,000
2022-03-18	114.50	117.00	113.60	114.00	103.88	596,250
2022-03-17	110.00	113.60	109.40	111.30	101.42	282,450
2022-03-16	105.10	109.60	103.00	108.10	98.503	353,800
2022-03-15	106.00	107.80	102.30	103.70	94.494	264,000
2022-03-14	111.30	113.00	110.00	110.50	100.69	225,050
2022-03-11	112.90	115.70	111.20	113.10	103.06	534,350
2022-03-10	112.60	116.80	112.60	116.00	105.70	436,950
2022-03-09	104.20	108.30	102.90	108.30	98.685	125,350
2022-03-08	105.10	105.40	102.10	102.90	93.765	77,450
2022-03-07	112.20	112.20	105.20	107.60	98.047	698,000
2022-03-04	118.80	118.80	113.00	115.30	105.06	115,550
2022-03-03	111.60	119.20	111.60	119.20	108.62	545,750
2022-03-02	111.50	111.80	108.00	108.10	98.503	331,650

← NewerPage 19 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.