PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 53,455 |
| 2021-12-07 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 53,637 |
| 2021-12-06 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 82,060 |
| 2021-12-03 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 100,911 |
| 2021-12-02 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 350,568 |
| 2021-12-01 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 43,540 |
| 2021-11-30 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 118,380 |
| 2021-11-29 | 88.900 | 88.900 | 87.800 | 87.800 | 87.800 | 487,800 |
| 2021-11-26 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 73,528 |
| 2021-11-25 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 366,145 |
| 2021-11-24 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 105,878 |
| 2021-11-23 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 487,258 |
| 2021-11-22 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 84,940 |
| 2021-11-19 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 57,362 |
| 2021-11-18 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 60,830 |
| 2021-11-17 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 134,771 |
| 2021-11-16 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 314,692 |
| 2021-11-15 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 211,011 |
| 2021-11-12 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 312,167 |
| 2021-11-11 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 762,880 |
| 2021-11-10 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 148,318 |
| 2021-11-09 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 353,641 |
| 2021-11-08 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 431,280 |
| 2021-11-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 352,529 |
| 2021-11-04 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 311,155 |
| 2021-11-03 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 485,361 |
| 2021-11-02 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 254,955 |
| 2021-11-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 221,108 |
| 2021-10-29 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 305,523 |
| 2021-10-28 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 352,313 |
| 2021-10-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 124,667 |
| 2021-10-26 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 488,756 |
| 2021-10-25 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 21,508 |
| 2021-10-22 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 90,261 |
| 2021-10-21 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 426,967 |
| 2021-10-20 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 146,403 |
← NewerPage 21 of 21 · 1,236 trading days
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.