PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	220.00	220.00	220.00	220.00	220.00	105,773
2023-08-21	220.00	220.00	220.00	220.00	220.00	126,178
2023-08-18	220.00	220.00	220.00	220.00	220.00	253,492
2023-08-17	220.00	220.00	220.00	220.00	220.00	345,503
2023-08-16	220.00	220.00	220.00	220.00	220.00	585,471
2023-08-15	220.00	220.00	220.00	220.00	220.00	165,129
2023-08-14	220.00	220.00	220.00	220.00	220.00	146,043
2023-08-11	220.00	220.00	220.00	220.00	220.00	21,796
2023-08-10	220.00	220.00	220.00	220.00	220.00	401,689
2023-08-09	220.00	220.00	220.00	220.00	220.00	190,984
2023-08-08	220.00	220.00	220.00	220.00	220.00	390,259
2023-08-07	220.00	220.00	220.00	220.00	220.00	310,490
2023-08-04	220.00	220.00	220.00	220.00	220.00	467,491
2023-08-03	220.00	220.00	220.00	220.00	220.00	506,071
2023-08-02	220.00	220.00	220.00	220.00	220.00	0
2023-08-01	220.00	220.00	220.00	220.00	220.00	0
2023-07-31	220.00	220.00	220.00	220.00	220.00	0
2023-07-28	220.00	220.00	220.00	220.00	220.00	0
2023-07-27	220.00	220.00	220.00	220.00	220.00	0
2023-07-26	220.00	220.00	220.00	220.00	220.00	0
2023-07-25	220.00	220.00	220.00	220.00	220.00	0
2023-07-24	220.00	220.00	220.00	220.00	220.00	0
2023-07-21	220.00	220.00	220.00	220.00	220.00	0
2023-07-20	220.00	220.00	220.00	220.00	220.00	0
2023-07-19	220.00	220.00	220.00	220.00	220.00	0
2023-07-18	220.00	220.00	220.00	220.00	220.00	0
2023-07-17	220.00	220.00	220.00	220.00	220.00	0
2023-07-14	220.00	220.00	220.00	220.00	220.00	0
2023-07-13	220.00	220.00	220.00	220.00	220.00	0
2023-07-12	220.00	220.00	220.00	220.00	220.00	0
2023-07-11	220.00	220.00	220.00	220.00	220.00	0
2023-07-10	220.00	220.00	220.00	220.00	220.00	594,167
2023-07-07	200.00	220.00	200.00	220.00	220.00	1,178,003
2023-07-06	195.00	214.50	195.00	200.00	200.00	1,123,522
2023-07-05	181.00	195.00	181.00	195.00	195.00	460,630
2023-07-04	178.00	192.90	178.00	181.00	181.00	884,376
2023-07-03	178.00	178.00	178.00	178.00	178.00	341,309
2023-06-30	178.00	178.00	178.00	178.00	178.00	510,475
2023-06-27	178.00	178.00	178.00	178.00	178.00	699,563
2023-06-26	178.00	178.00	178.00	178.00	178.00	500,171
2023-06-23	178.00	178.00	178.00	178.00	178.00	507,451
2023-06-22	178.00	178.00	178.00	178.00	178.00	526,525
2023-06-21	177.20	178.00	177.20	178.00	178.00	1,011,358
2023-06-20	179.50	179.50	177.20	177.20	177.20	1,341,344
2023-06-19	180.00	180.00	179.50	179.50	179.50	897,636
2023-06-16	180.00	180.00	180.00	180.00	180.00	245,354
2023-06-15	180.00	180.00	180.00	180.00	180.00	980,792
2023-06-14	178.30	183.00	178.30	180.00	180.00	1,101,555
2023-06-13	166.90	178.30	166.90	178.30	178.30	1,406,056
2023-06-09	166.90	166.90	166.90	166.90	166.90	213,446
2023-06-08	160.80	166.90	160.80	166.90	166.90	334,338
2023-06-07	160.80	160.80	160.80	160.80	160.80	340,155
2023-06-06	160.80	160.80	160.80	160.80	160.80	370,184
2023-06-05	160.80	160.80	160.80	160.80	160.80	439,271
2023-06-02	160.80	160.80	160.80	160.80	160.80	613,439
2023-06-01	154.00	160.80	154.00	160.80	160.80	1,004,158
2023-05-31	153.80	154.00	153.80	154.00	154.00	2,242,654
2023-05-30	147.00	154.00	147.00	153.80	153.80	3,371,107
2023-05-26	147.00	147.00	147.00	147.00	147.00	883,371
2023-05-25	147.00	147.00	147.00	147.00	147.00	477,131

← NewerPage 14 of 21 · 1,236 trading daysOlder →

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.