PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,458,672 |
| 2024-08-09 | 485.10 | 485.10 | 460.00 | 460.00 | 460.00 | 415,512 |
| 2024-08-08 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 505,588 |
| 2024-08-07 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 568,583 |
| 2024-08-06 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 480,062 |
| 2024-08-05 | 441.00 | 485.10 | 441.00 | 485.10 | 485.10 | 658,756 |
| 2024-08-02 | 413.00 | 441.00 | 413.00 | 441.00 | 441.00 | 642,349 |
| 2024-08-01 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 787,648 |
| 2024-07-31 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 958,037 |
| 2024-07-30 | 383.00 | 413.00 | 383.00 | 413.00 | 413.00 | 1,062,640 |
| 2024-07-29 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 120,208 |
| 2024-07-26 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 57,167 |
| 2024-07-25 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 75,189 |
| 2024-07-24 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 26,881 |
| 2024-07-23 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 49,586 |
| 2024-07-22 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 56,799 |
| 2024-07-19 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 27,819 |
| 2024-07-18 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 220,079 |
| 2024-07-17 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 201,583 |
| 2024-07-16 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 165,187 |
| 2024-07-15 | 369.00 | 383.00 | 369.00 | 383.00 | 383.00 | 414,125 |
| 2024-07-12 | 354.20 | 369.00 | 354.20 | 369.00 | 369.00 | 381,316 |
| 2024-07-11 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 91,051 |
| 2024-07-10 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 182,849 |
| 2024-07-09 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 28,570 |
| 2024-07-08 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 202,716 |
| 2024-07-05 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 218,815 |
| 2024-07-04 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 31,287 |
| 2024-07-03 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 56,288 |
| 2024-07-02 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 104,460 |
| 2024-07-01 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 286,299 |
| 2024-06-28 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | 791,469 |
| 2024-06-27 | 359.00 | 359.00 | 346.10 | 354.20 | 354.20 | 674,786 |
| 2024-06-26 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 70,688 |
| 2024-06-25 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 138,951 |
| 2024-06-24 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 85,925 |
| 2024-06-21 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 359,326 |
| 2024-06-20 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 185,452 |
| 2024-06-19 | 345.00 | 359.00 | 345.00 | 359.00 | 359.00 | 826,406 |
| 2024-06-14 | 323.20 | 345.00 | 323.20 | 345.00 | 345.00 | 705,321 |
| 2024-06-13 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 221,663 |
| 2024-06-11 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | 704,724 |
| 2024-06-10 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 167,821 |
| 2024-06-07 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 413,803 |
| 2024-06-06 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 316,494 |
| 2024-06-05 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 349,067 |
| 2024-06-04 | 267.20 | 293.90 | 267.20 | 293.90 | 293.90 | 1,200,108 |
| 2024-06-03 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 51,711 |
| 2024-05-31 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 242,605 |
| 2024-05-30 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 12,358 |
| 2024-05-29 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 121,181 |
| 2024-05-28 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 250,255 |
| 2024-05-27 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 257,264 |
| 2024-05-24 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 161,436 |
| 2024-05-23 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 42,216 |
| 2024-05-22 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 79,867 |
| 2024-05-21 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 38,625 |
| 2024-05-20 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 54,441 |
| 2024-05-17 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 8,829 |
| 2024-05-16 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 111,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 10.0000 NGN |
| 2026-08-07 | 14.6600 NGN |
| 2025-11-10 | 10.0000 NGN |
| 2025-07-07 | 42.0000 NGN |
| 2024-05-15 | 24.3000 NGN |
| 2023-11-14 | 2.0000 NGN |
| 2023-09-14 | 6.8000 NGN |
| 2022-11-22 | 2.0000 NGN |
| 2022-07-13 | 6.6000 NGN |
| 2021-11-15 | 1.0000 NGN |
| 2021-07-07 | 2.0000 NGN |
| 2020-07-20 | 2.0000 NGN |
| 2019-07-08 | 2.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.