PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	104.50	104.50	104.50	104.50	104.50	462,019
2022-03-04	102.50	104.50	102.50	104.50	104.50	789,629
2022-03-03	104.00	104.00	102.50	102.50	102.50	1,272,061
2022-03-02	104.00	104.00	104.00	104.00	104.00	472,559
2022-03-01	104.00	104.00	104.00	104.00	104.00	4,109,277
2022-02-28	104.00	104.00	104.00	104.00	104.00	124,158
2022-02-25	104.00	104.00	104.00	104.00	104.00	73,077
2022-02-24	104.00	104.00	104.00	104.00	104.00	340,135
2022-02-23	104.00	104.00	104.00	104.00	104.00	248,148
2022-02-22	104.00	104.00	104.00	104.00	104.00	432,711
2022-02-21	104.00	104.00	104.00	104.00	104.00	199,539
2022-02-18	104.00	104.00	104.00	104.00	104.00	67,285
2022-02-17	104.00	104.00	104.00	104.00	104.00	122,577
2022-02-16	104.00	104.00	104.00	104.00	104.00	206,637
2022-02-15	104.00	104.00	104.00	104.00	104.00	62,542
2022-02-14	104.00	104.00	104.00	104.00	104.00	44,414
2022-02-11	104.00	104.00	104.00	104.00	104.00	518,947
2022-02-10	104.00	104.00	104.00	104.00	104.00	136,843
2022-02-09	104.50	113.00	102.00	104.00	104.00	8,538,905
2022-02-08	95.000	104.50	95.000	104.50	104.50	2,725,954
2022-02-07	94.500	95.000	94.500	95.000	95.000	970,162
2022-02-04	105.00	105.00	94.500	94.500	94.500	847,357
2022-02-03	105.00	105.00	105.00	105.00	105.00	438,645
2022-02-02	105.00	105.00	105.00	105.00	105.00	268,479
2022-02-01	96.550	105.00	96.550	105.00	105.00	2,019,081
2022-01-31	87.800	96.550	87.800	96.550	96.550	2,119,085
2022-01-28	87.800	87.800	87.800	87.800	87.800	382,610
2022-01-27	87.800	87.800	87.800	87.800	87.800	261,167
2022-01-26	87.800	87.800	87.800	87.800	87.800	138,251
2022-01-25	87.800	87.800	87.800	87.800	87.800	373,244
2022-01-24	87.800	87.800	87.800	87.800	87.800	119,987
2022-01-21	87.800	87.800	87.800	87.800	87.800	317,635
2022-01-20	87.800	87.800	87.800	87.800	87.800	187,423
2022-01-19	87.800	87.800	87.800	87.800	87.800	17,270
2022-01-18	87.800	87.800	87.800	87.800	87.800	318,797
2022-01-17	87.800	87.800	87.800	87.800	87.800	95,973
2022-01-14	87.800	87.800	87.800	87.800	87.800	334,956
2022-01-13	87.800	87.800	87.800	87.800	87.800	594,581
2022-01-12	87.800	87.800	87.800	87.800	87.800	164,001
2022-01-11	87.800	87.800	87.800	87.800	87.800	373,874
2022-01-10	87.800	87.800	87.800	87.800	87.800	141,626
2022-01-07	87.800	87.800	87.800	87.800	87.800	52,075
2022-01-06	87.800	87.800	87.800	87.800	87.800	97,530
2022-01-05	87.800	87.800	87.800	87.800	87.800	77,190
2022-01-04	87.800	87.800	87.800	87.800	87.800	35,793
2021-12-31	87.800	87.800	87.800	87.800	87.800	31,565
2021-12-30	87.800	87.800	87.800	87.800	87.800	51,502
2021-12-29	87.800	87.800	87.800	87.800	87.800	98,853
2021-12-24	87.800	87.800	87.800	87.800	87.800	39,592
2021-12-23	87.800	87.800	87.800	87.800	87.800	662,121
2021-12-22	87.800	87.800	87.800	87.800	87.800	325,499
2021-12-21	87.800	87.800	87.800	87.800	87.800	12,683
2021-12-20	87.800	87.800	87.800	87.800	87.800	14,284
2021-12-17	87.800	87.800	87.800	87.800	87.800	132,726
2021-12-16	87.800	87.800	87.800	87.800	87.800	186,750
2021-12-15	87.800	87.800	87.800	87.800	87.800	90,742
2021-12-14	87.800	87.800	87.800	87.800	87.800	8,917
2021-12-13	87.800	87.800	87.800	87.800	87.800	120,179
2021-12-10	87.800	87.800	87.800	87.800	87.800	343,763
2021-12-09	87.800	87.800	87.800	87.800	87.800	91,111

← NewerPage 20 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.