PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 515,901 |
| 2023-02-21 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 98,742 |
| 2023-02-20 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 8,516 |
| 2023-02-17 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 401,697 |
| 2023-02-16 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 8,192 |
| 2023-02-15 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 31,471 |
| 2023-02-14 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 90,904 |
| 2023-02-13 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 509,052 |
| 2023-02-10 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 222,804 |
| 2023-02-09 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 72,417 |
| 2023-02-08 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 11,506 |
| 2023-02-07 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 12,969 |
| 2023-02-06 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 650,952 |
| 2023-02-03 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 154,522 |
| 2023-02-02 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 51,102 |
| 2023-02-01 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 218,815 |
| 2023-01-31 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 291,468 |
| 2023-01-30 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 151,031 |
| 2023-01-27 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 93,729 |
| 2023-01-26 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 22,096 |
| 2023-01-25 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 175,994 |
| 2023-01-24 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 137,987 |
| 2023-01-23 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 108,955 |
| 2023-01-20 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 90,912 |
| 2023-01-19 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 80,919 |
| 2023-01-18 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 106,988 |
| 2023-01-17 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 144,470 |
| 2023-01-16 | 137.50 | 150.80 | 137.50 | 150.80 | 150.80 | 227,799 |
| 2023-01-13 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 343,090 |
| 2023-01-12 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 149,030 |
| 2023-01-11 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 207,753 |
| 2023-01-10 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 120,073 |
| 2023-01-09 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 84,560 |
| 2023-01-06 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 34,687 |
| 2023-01-05 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 65,140 |
| 2023-01-04 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 22,274 |
| 2023-01-03 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 125,935 |
| 2022-12-30 | 125.00 | 137.50 | 125.00 | 137.50 | 137.50 | 12,365,932 |
| 2022-12-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 715,214 |
| 2022-12-28 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 149,761 |
| 2022-12-23 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 15,288 |
| 2022-12-22 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 145,060 |
| 2022-12-21 | 120.50 | 120.50 | 116.90 | 120.50 | 120.50 | 1,690,180 |
| 2022-12-20 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 4,011 |
| 2022-12-19 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 107,621 |
| 2022-12-16 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 64,511 |
| 2022-12-15 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 38,327 |
| 2022-12-14 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 38,453 |
| 2022-12-13 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 52,604 |
| 2022-12-12 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 66,616 |
| 2022-12-09 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 18,139 |
| 2022-12-08 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 33,372 |
| 2022-12-07 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 58,756 |
| 2022-12-06 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 218,500 |
| 2022-12-05 | 113.00 | 120.50 | 113.00 | 120.50 | 120.50 | 974,521 |
| 2022-12-02 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1,417,732 |
| 2022-12-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 25,325 |
| 2022-11-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 114,803 |
| 2022-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 34,665 |
| 2022-11-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 30,545 |
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.