PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 291.50 | 291.50 | 267.20 | 267.20 | 267.20 | 351,994 |
| 2024-05-14 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 885,838 |
| 2024-05-13 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 350,565 |
| 2024-05-10 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 986,643 |
| 2024-05-09 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 415,173 |
| 2024-05-08 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 318,249 |
| 2024-05-07 | 265.00 | 291.50 | 265.00 | 291.50 | 291.50 | 1,995,191 |
| 2024-05-06 | 252.80 | 278.00 | 252.80 | 265.00 | 265.00 | 3,087,865 |
| 2024-05-03 | 229.90 | 252.80 | 229.90 | 252.80 | 252.80 | 457,355 |
| 2024-05-02 | 209.00 | 229.90 | 209.00 | 229.90 | 229.90 | 226,899 |
| 2024-04-30 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 63,243 |
| 2024-04-29 | 231.50 | 231.50 | 209.00 | 209.00 | 209.00 | 145,763 |
| 2024-04-26 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1,709 |
| 2024-04-25 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 108,360 |
| 2024-04-24 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 145,259 |
| 2024-04-23 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 113,755 |
| 2024-04-22 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 2,529 |
| 2024-04-19 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 574 |
| 2024-04-18 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 645 |
| 2024-04-17 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 18,767 |
| 2024-04-16 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 17,860 |
| 2024-04-15 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 8,402 |
| 2024-04-12 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 450,162 |
| 2024-04-08 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 495,579 |
| 2024-04-05 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 257,354 |
| 2024-04-04 | 231.50 | 231.50 | 231.00 | 231.50 | 231.50 | 1,628,528 |
| 2024-04-03 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 73,232 |
| 2024-04-02 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 185,400 |
| 2024-03-28 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 28,914 |
| 2024-03-27 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 3,696 |
| 2024-03-26 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 3,887 |
| 2024-03-25 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 20,628 |
| 2024-03-22 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 69,666 |
| 2024-03-21 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 13,843 |
| 2024-03-20 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 16,385 |
| 2024-03-19 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 71,013 |
| 2024-03-18 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 19,413 |
| 2024-03-15 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 10,547 |
| 2024-03-14 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 40,193 |
| 2024-03-13 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 190,618 |
| 2024-03-12 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 41,226 |
| 2024-03-11 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 31,800 |
| 2024-03-08 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 116,700 |
| 2024-03-07 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 88,991 |
| 2024-03-06 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 93,020 |
| 2024-03-05 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 20,996 |
| 2024-03-04 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 250,026 |
| 2024-03-01 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 206,208 |
| 2024-02-29 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 32,017 |
| 2024-02-28 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 41,547 |
| 2024-02-27 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 38,019 |
| 2024-02-26 | 244.00 | 244.00 | 231.50 | 231.50 | 231.50 | 293,005 |
| 2024-02-23 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 214,712 |
| 2024-02-22 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 19,135 |
| 2024-02-21 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 44,976 |
| 2024-02-20 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 14,859 |
| 2024-02-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 27,109 |
| 2024-02-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 70,183 |
| 2024-02-15 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 32,601 |
| 2024-02-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 139,623 |
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.