PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-05-24	147.00	147.00	147.00	147.00	147.00	59,776
2023-05-23	147.00	147.00	147.00	147.00	147.00	313,814
2023-05-22	147.00	147.00	147.00	147.00	147.00	207,235
2023-05-19	147.00	147.00	147.00	147.00	147.00	92,610
2023-05-18	147.00	147.00	147.00	147.00	147.00	95,945
2023-05-17	147.00	147.00	147.00	147.00	147.00	280,710
2023-05-16	147.80	147.80	147.00	147.00	147.00	1,149,773
2023-05-15	150.80	150.80	147.80	147.80	147.80	566,431
2023-05-12	150.80	150.80	150.80	150.80	150.80	153,092
2023-05-11	150.80	150.80	150.80	150.80	150.80	186,800
2023-05-10	150.80	150.80	150.80	150.80	150.80	137,841
2023-05-09	150.80	150.80	150.80	150.80	150.80	203,067
2023-05-08	150.80	150.80	150.80	150.80	150.80	64,467
2023-05-05	150.80	150.80	150.80	150.80	150.80	24,787
2023-05-04	150.80	150.80	150.80	150.80	150.80	100,006
2023-05-03	150.80	150.80	150.80	150.80	150.80	91,031
2023-05-02	150.80	150.80	150.80	150.80	150.80	258,935
2023-04-28	150.80	150.80	150.80	150.80	150.80	9,780
2023-04-27	150.80	150.80	150.80	150.80	150.80	38,743
2023-04-26	150.80	150.80	150.80	150.80	150.80	120,394
2023-04-25	150.80	150.80	150.80	150.80	150.80	81,318
2023-04-20	150.80	150.80	150.80	150.80	150.80	140,693
2023-04-19	150.80	150.80	150.80	150.80	150.80	50,257
2023-04-18	150.80	150.80	150.80	150.80	150.80	59,861
2023-04-17	150.80	150.80	150.80	150.80	150.80	104,465
2023-04-14	150.80	150.80	150.80	150.80	150.80	15,695
2023-04-13	150.80	150.80	150.80	150.80	150.80	9,359
2023-04-12	150.80	150.80	150.80	150.80	150.80	56,801
2023-04-11	150.80	150.80	150.80	150.80	150.80	42,651
2023-04-06	150.80	150.80	150.80	150.80	150.80	763
2023-04-05	150.80	150.80	150.80	150.80	150.80	26,895
2023-04-04	150.80	150.80	150.80	150.80	150.80	28,297
2023-04-03	150.80	150.80	150.80	150.80	150.80	83,966
2023-03-31	150.80	150.80	150.80	150.80	150.80	117,249
2023-03-30	150.80	150.80	150.80	150.80	150.80	127,528
2023-03-29	150.80	150.80	150.80	150.80	150.80	82,553
2023-03-28	150.80	150.80	150.80	150.80	150.80	163,268
2023-03-27	150.80	150.80	150.80	150.80	150.80	69,397
2023-03-24	150.80	150.80	150.80	150.80	150.80	21,270
2023-03-23	150.80	150.80	150.80	150.80	150.80	7,834
2023-03-22	150.80	150.80	150.80	150.80	150.80	138,916
2023-03-21	150.80	150.80	150.80	150.80	150.80	41,427
2023-03-20	150.80	150.80	150.80	150.80	150.80	54,610
2023-03-17	150.80	150.80	150.80	150.80	150.80	11,487
2023-03-16	150.80	150.80	150.80	150.80	150.80	26,163
2023-03-15	150.80	150.80	150.80	150.80	150.80	188,562
2023-03-14	150.80	150.80	150.80	150.80	150.80	4,932
2023-03-13	150.80	150.80	150.80	150.80	150.80	284,192
2023-03-10	150.80	150.80	150.80	150.80	150.80	12,689
2023-03-09	150.80	150.80	150.80	150.80	150.80	73,967
2023-03-08	150.80	150.80	150.80	150.80	150.80	253,065
2023-03-07	150.80	150.80	150.80	150.80	150.80	138,243
2023-03-06	150.80	150.80	150.80	150.80	150.80	128,093
2023-03-03	150.80	150.80	150.80	150.80	150.80	67,223
2023-03-02	150.80	150.80	150.80	150.80	150.80	74,202
2023-03-01	150.80	150.80	150.80	150.80	150.80	751,103
2023-02-28	150.80	150.80	150.80	150.80	150.80	556,087
2023-02-27	150.80	150.80	150.80	150.80	150.80	25,729

← NewerPage 15 of 21 · 1,241 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.