PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 27,335 |
| 2023-11-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 246,472 |
| 2023-11-14 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 11,237 |
| 2023-11-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 37,439 |
| 2023-11-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 415,211 |
| 2023-11-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 28,500 |
| 2023-11-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 73,591 |
| 2023-11-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 71,040 |
| 2023-11-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 36,424 |
| 2023-11-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100,094 |
| 2023-11-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,023,063 |
| 2023-11-01 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 343,276 |
| 2023-10-31 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 783,911 |
| 2023-10-30 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 175,659 |
| 2023-10-27 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 799,998 |
| 2023-10-26 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4,737 |
| 2023-10-25 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4,507 |
| 2023-10-24 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 25,229 |
| 2023-10-23 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 16,129 |
| 2023-10-20 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 116,508 |
| 2023-10-19 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 293,834 |
| 2023-10-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 10,751 |
| 2023-10-17 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 227,735 |
| 2023-10-16 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 33,322 |
| 2023-10-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 49,252 |
| 2023-10-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 289,516 |
| 2023-10-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 38,281 |
| 2023-10-10 | 201.20 | 201.20 | 182.00 | 182.00 | 182.00 | 451,827 |
| 2023-10-09 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 117,212 |
| 2023-10-06 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 156,082 |
| 2023-10-05 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 254,743 |
| 2023-10-04 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 56,551 |
| 2023-10-03 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 53,269 |
| 2023-09-29 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 850,468 |
| 2023-09-28 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 67,791 |
| 2023-09-26 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 12,580 |
| 2023-09-25 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 4,302 |
| 2023-09-22 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 30,500 |
| 2023-09-21 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 24,014 |
| 2023-09-20 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 100,296 |
| 2023-09-19 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 85,456 |
| 2023-09-18 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 74,184 |
| 2023-09-15 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 252,084 |
| 2023-09-14 | 208.00 | 208.00 | 201.20 | 201.20 | 201.20 | 29,426 |
| 2023-09-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 127,823 |
| 2023-09-12 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 632,307 |
| 2023-09-11 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 333,983 |
| 2023-09-08 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 21,558 |
| 2023-09-07 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 52,498 |
| 2023-09-06 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 248,753 |
| 2023-09-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 220,642 |
| 2023-09-04 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 337,214 |
| 2023-09-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 59,854 |
| 2023-08-31 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 55,373 |
| 2023-08-30 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 102,749 |
| 2023-08-29 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 223,184 |
| 2023-08-28 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 245,281 |
| 2023-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 604,715 |
| 2023-08-24 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 378,204 |
| 2023-08-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40,595 |
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.