PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	110.00	110.00	110.00	110.00	110.00	47,262
2022-11-24	110.00	110.00	110.00	110.00	110.00	85,619
2022-11-23	110.00	110.00	110.00	110.00	110.00	23,669
2022-11-22	120.50	120.50	110.00	110.00	110.00	1,198,081
2022-11-21	120.50	120.50	120.50	120.50	120.50	131,392
2022-11-18	120.50	120.50	120.50	120.50	120.50	124,181
2022-11-17	120.50	120.50	120.50	120.50	120.50	61,195
2022-11-16	120.50	120.50	120.50	120.50	120.50	68,018
2022-11-15	120.50	120.50	120.50	120.50	120.50	14,621
2022-11-14	120.50	120.50	120.50	120.50	120.50	458,851
2022-11-11	120.50	120.50	120.50	120.50	120.50	59,424
2022-11-10	120.50	120.50	120.50	120.50	120.50	128,622
2022-11-09	128.40	128.40	120.50	120.50	120.50	144,980
2022-11-08	128.35	128.40	128.35	128.40	128.40	335,072
2022-11-07	128.35	128.35	128.35	128.35	128.35	9,542
2022-11-04	128.35	128.35	128.35	128.35	128.35	25,588
2022-11-03	128.35	128.35	128.35	128.35	128.35	52,932
2022-11-02	128.35	128.35	128.35	128.35	128.35	15,280
2022-11-01	128.35	128.35	128.35	128.35	128.35	80,060
2022-10-31	128.35	128.35	128.35	128.35	128.35	267,644
2022-10-28	128.35	128.35	128.35	128.35	128.35	84,984
2022-10-27	128.35	128.35	128.35	128.35	128.35	8,491
2022-10-26	128.35	128.35	128.35	128.35	128.35	15,108
2022-10-25	128.35	128.35	128.35	128.35	128.35	51,669
2022-10-24	128.35	128.35	128.35	128.35	128.35	7,590
2022-10-21	128.35	128.35	128.35	128.35	128.35	50,144
2022-10-20	128.35	128.35	128.35	128.35	128.35	61,046
2022-10-19	128.35	128.35	128.35	128.35	128.35	38,840
2022-10-18	128.35	128.35	128.35	128.35	128.35	24,449
2022-10-17	128.35	128.35	128.35	128.35	128.35	370,025
2022-10-14	128.35	128.35	128.35	128.35	128.35	31,830
2022-10-13	128.35	128.35	128.35	128.35	128.35	8,043
2022-10-12	128.35	128.35	128.35	128.35	128.35	52,369
2022-10-11	128.35	128.35	128.35	128.35	128.35	25,495
2022-10-07	128.35	128.35	128.35	128.35	128.35	94,204
2022-10-06	142.60	142.60	128.35	128.35	128.35	305,529
2022-10-05	142.60	142.60	142.60	142.60	142.60	132,560
2022-10-04	142.60	142.60	142.60	142.60	142.60	56,151
2022-09-30	142.60	142.60	142.60	142.60	142.60	34,201
2022-09-29	142.60	142.60	142.60	142.60	142.60	123,842
2022-09-28	142.60	142.60	142.60	142.60	142.60	8,377
2022-09-27	142.60	142.60	142.60	142.60	142.60	60,203
2022-09-26	142.60	142.60	142.60	142.60	142.60	160,051
2022-09-23	142.60	142.60	142.60	142.60	142.60	56,571
2022-09-22	142.60	142.60	142.60	142.60	142.60	16,231
2022-09-21	142.60	142.60	142.60	142.60	142.60	19,302
2022-09-20	142.60	142.60	142.60	142.60	142.60	44,836
2022-09-19	142.60	142.60	142.60	142.60	142.60	80,674
2022-09-16	142.60	142.60	142.60	142.60	142.60	32,138
2022-09-15	142.60	142.60	142.60	142.60	142.60	110,293
2022-09-14	142.60	142.60	142.60	142.60	142.60	313,962
2022-09-13	142.60	142.60	142.60	142.60	142.60	215,859
2022-09-12	142.60	142.60	142.60	142.60	142.60	361,579
2022-09-09	142.60	142.60	142.60	142.60	142.60	155,292
2022-09-08	142.60	142.60	142.60	142.60	142.60	245,571
2022-09-07	142.60	142.60	142.60	142.60	142.60	140,768
2022-09-06	142.60	142.60	142.60	142.60	142.60	248,805
2022-09-05	142.60	142.60	142.60	142.60	142.60	153,805
2022-09-02	142.60	142.60	142.60	142.60	142.60	41,946
2022-09-01	142.60	142.60	142.60	142.60	142.60	162,784

← NewerPage 17 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.