PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	142.60	142.60	142.60	142.60	142.60	111,232
2022-08-30	142.60	142.60	142.60	142.60	142.60	169,727
2022-08-29	142.60	142.60	142.60	142.60	142.60	530,460
2022-08-26	142.60	142.60	142.60	142.60	142.60	121,150
2022-08-25	142.60	142.60	142.60	142.60	142.60	91,702
2022-08-24	142.60	142.60	142.60	142.60	142.60	5,394
2022-08-23	142.60	142.60	142.60	142.60	142.60	101,040
2022-08-22	142.60	142.60	142.60	142.60	142.60	64,508
2022-08-19	142.60	142.60	142.60	142.60	142.60	157,037
2022-08-18	142.60	142.60	142.60	142.60	142.60	212,806
2022-08-17	142.60	142.60	142.60	142.60	142.60	225,434
2022-08-16	142.60	142.60	142.60	142.60	142.60	313,306
2022-08-15	142.60	142.60	142.60	142.60	142.60	526,783
2022-08-12	158.40	158.40	158.40	158.40	158.40	298,197
2022-08-11	158.40	158.40	158.40	158.40	158.40	285,308
2022-08-10	158.40	158.40	158.40	158.40	158.40	172,289
2022-08-09	158.40	158.40	158.40	158.40	158.40	169,203
2022-08-08	158.40	158.40	158.40	158.40	158.40	162,037
2022-08-05	158.40	158.40	158.40	158.40	158.40	167,761
2022-08-04	158.40	158.40	158.40	158.40	158.40	169,910
2022-08-03	158.40	158.40	158.40	158.40	158.40	186,462
2022-08-02	158.40	158.40	158.40	158.40	158.40	285,829
2022-08-01	158.40	158.40	158.40	158.40	158.40	213,738
2022-07-29	158.40	158.40	158.40	158.40	158.40	156,865
2022-07-28	158.40	158.40	158.40	158.40	158.40	177,014
2022-07-27	158.40	158.40	158.40	158.40	158.40	48,080
2022-07-26	158.40	158.40	158.40	158.40	158.40	324,327
2022-07-25	158.40	158.40	158.40	158.40	158.40	153,199
2022-07-22	158.40	158.40	158.40	158.40	158.40	75,729
2022-07-21	158.40	158.40	158.40	158.40	158.40	224,197
2022-07-20	158.40	158.40	158.40	158.40	158.40	72,275
2022-07-19	158.40	158.40	158.40	158.40	158.40	109,347
2022-07-18	158.40	158.40	158.40	158.40	158.40	148,666
2022-07-15	158.40	158.40	158.40	158.40	158.40	44,150
2022-07-14	158.40	158.40	158.40	158.40	158.40	729,402
2022-07-13	165.00	165.00	158.40	158.40	158.40	740,967
2022-07-08	165.00	165.00	165.00	165.00	165.00	166,855
2022-07-07	165.00	165.00	165.00	165.00	165.00	171,835
2022-07-06	165.00	165.00	165.00	165.00	165.00	141,519
2022-07-05	165.00	165.00	165.00	165.00	165.00	23,005
2022-07-04	165.00	165.00	165.00	165.00	165.00	252,966
2022-07-01	165.00	165.00	165.00	165.00	165.00	92,984
2022-06-30	165.00	165.00	165.00	165.00	165.00	40,552
2022-06-29	165.00	165.00	165.00	165.00	165.00	266,947
2022-06-28	165.00	165.00	165.00	165.00	165.00	132,763
2022-06-27	165.00	165.00	165.00	165.00	165.00	200,386
2022-06-24	165.00	165.00	165.00	165.00	165.00	639,527
2022-06-23	183.00	183.00	165.00	165.00	165.00	2,321,194
2022-06-22	166.80	183.00	166.80	183.00	183.00	1,331,932
2022-06-21	166.80	166.80	166.80	166.80	166.80	288,861
2022-06-20	166.80	166.80	166.80	166.80	166.80	465,686
2022-06-17	166.80	166.80	166.80	166.80	166.80	77,116
2022-06-16	166.80	166.80	166.80	166.80	166.80	76,300
2022-06-15	166.80	166.80	166.80	166.80	166.80	99,107
2022-06-14	166.80	166.80	166.80	166.80	166.80	23,180
2022-06-10	162.00	166.80	162.00	166.80	166.80	471,166
2022-06-09	162.00	162.00	162.00	162.00	162.00	259,195
2022-06-08	162.00	162.00	162.00	162.00	162.00	1,293,508
2022-06-07	162.00	162.00	162.00	162.00	162.00	1,060,456
2022-06-06	162.00	162.00	162.00	162.00	162.00	310,676

← NewerPage 18 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.