PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 298,160 |
| 2022-06-02 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 508,731 |
| 2022-06-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 388,703 |
| 2022-05-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 663,668 |
| 2022-05-30 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 462,171 |
| 2022-05-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 15,859 |
| 2022-05-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 59,280 |
| 2022-05-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 113,589 |
| 2022-05-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,175,097 |
| 2022-05-23 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 6,584,271 |
| 2022-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 189,310 |
| 2022-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 627,315 |
| 2022-05-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,736,366 |
| 2022-05-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 555,904 |
| 2022-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 993,883 |
| 2022-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 786,065 |
| 2022-05-12 | 185.00 | 200.00 | 185.00 | 200.00 | 200.00 | 2,208,991 |
| 2022-05-11 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 2,252,919 |
| 2022-05-10 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,301,349 |
| 2022-05-09 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 1,643,382 |
| 2022-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 849,859 |
| 2022-05-05 | 157.70 | 170.00 | 157.70 | 170.00 | 170.00 | 1,736,593 |
| 2022-05-04 | 143.40 | 157.70 | 143.40 | 157.70 | 157.70 | 3,305,875 |
| 2022-04-29 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 1,111,030 |
| 2022-04-28 | 143.85 | 143.85 | 138.00 | 143.40 | 143.40 | 657,710 |
| 2022-04-27 | 132.00 | 143.85 | 132.00 | 143.85 | 143.85 | 861,430 |
| 2022-04-26 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,159,257 |
| 2022-04-25 | 132.90 | 133.00 | 130.00 | 130.00 | 130.00 | 3,765,924 |
| 2022-04-22 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 262,172 |
| 2022-04-21 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 258,573 |
| 2022-04-20 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 490,532 |
| 2022-04-19 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 175,358 |
| 2022-04-14 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 437,934 |
| 2022-04-13 | 133.00 | 133.00 | 132.90 | 132.90 | 132.90 | 1,155,320 |
| 2022-04-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 352,530 |
| 2022-04-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 76,483 |
| 2022-04-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 190,511 |
| 2022-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 419,398 |
| 2022-04-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 181,056 |
| 2022-04-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 85,824 |
| 2022-04-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 242,374 |
| 2022-04-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 259,603 |
| 2022-03-31 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,085,036 |
| 2022-03-30 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 213,450 |
| 2022-03-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 38,564 |
| 2022-03-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 332,123 |
| 2022-03-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 61,975 |
| 2022-03-24 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 59,383 |
| 2022-03-23 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 80,049 |
| 2022-03-22 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 232,959 |
| 2022-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 553,650 |
| 2022-03-18 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 747,655 |
| 2022-03-17 | 125.00 | 133.00 | 125.00 | 133.00 | 133.00 | 511,961 |
| 2022-03-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 920,269 |
| 2022-03-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 655,407 |
| 2022-03-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 927,613 |
| 2022-03-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 542,872 |
| 2022-03-10 | 114.95 | 125.00 | 114.95 | 125.00 | 125.00 | 3,474,129 |
| 2022-03-09 | 104.50 | 114.95 | 104.50 | 114.95 | 114.95 | 1,375,058 |
| 2022-03-08 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 300,495 |
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.