PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 292,469 |
| 2026-04-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 595,046 |
| 2026-04-20 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 213,182 |
| 2026-04-17 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 160,342 |
| 2026-04-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 217,789 |
| 2026-04-15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 506,909 |
| 2026-04-14 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 151,229 |
| 2026-04-13 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 275,414 |
| 2026-04-10 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 81,650 |
| 2026-04-09 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 129,791 |
| 2026-04-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 62,591 |
| 2026-04-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 202,805 |
| 2026-04-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 273,461 |
| 2026-04-01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 159,536 |
| 2026-03-31 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 375,451 |
| 2026-03-30 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 108,018 |
| 2026-03-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 405,721 |
| 2026-03-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 160,208 |
| 2026-03-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 223,870 |
| 2026-03-24 | 1,871.20 | 1,980.00 | 1,871.20 | 1,980.00 | 1,980.00 | 635,036 |
| 2026-03-23 | 1,701.10 | 1,871.20 | 1,701.10 | 1,871.20 | 1,871.20 | 456,862 |
| 2026-03-18 | 1,875.60 | 1,875.60 | 1,701.10 | 1,701.10 | 1,701.10 | 608,511 |
| 2026-03-17 | 2,083.90 | 2,083.90 | 1,875.60 | 1,875.60 | 1,875.60 | 1,721,511 |
| 2026-03-16 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 253,616 |
| 2026-03-13 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 281,679 |
| 2026-03-12 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 816,989 |
| 2026-03-11 | 2,315.40 | 2,315.40 | 2,083.90 | 2,083.90 | 2,083.90 | 274,351 |
| 2026-03-10 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 188,023 |
| 2026-03-09 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 90,487 |
| 2026-03-06 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 189,867 |
| 2026-03-05 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 47,501 |
| 2026-03-04 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 198,691 |
| 2026-03-03 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 256,860 |
| 2026-03-02 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 109,185 |
| 2026-02-27 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 91,014 |
| 2026-02-26 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 103,800 |
| 2026-02-25 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 608,116 |
| 2026-02-24 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 388,118 |
| 2026-02-23 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 190,290 |
| 2026-02-20 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 2,315.40 | 289,450 |
| 2026-02-19 | 2,160.00 | 2,315.40 | 2,160.00 | 2,315.40 | 2,315.40 | 962,764 |
| 2026-02-18 | 2,076.00 | 2,160.00 | 2,076.00 | 2,160.00 | 2,160.00 | 569,115 |
| 2026-02-17 | 2,015.00 | 2,076.00 | 2,015.00 | 2,076.00 | 2,076.00 | 1,178,596 |
| 2026-02-16 | 1,900.00 | 2,015.00 | 1,900.00 | 2,015.00 | 2,015.00 | 703,879 |
| 2026-02-13 | 1,780.00 | 1,900.00 | 1,780.00 | 1,900.00 | 1,900.00 | 4,437,202 |
| 2026-02-12 | 1,700.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 418,097 |
| 2026-02-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 392,104 |
| 2026-02-10 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,095,989 |
| 2026-02-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 729,399 |
| 2026-02-06 | 1,663.00 | 1,690.00 | 1,663.00 | 1,690.00 | 1,690.00 | 6,771,938 |
| 2026-02-05 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 166,521 |
| 2026-02-04 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 152,041 |
| 2026-02-03 | 1,635.00 | 1,663.00 | 1,635.00 | 1,663.00 | 1,663.00 | 365,991 |
| 2026-02-02 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 112,362 |
| 2026-01-30 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 82,126 |
| 2026-01-29 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 71,389 |
| 2026-01-28 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 92,344 |
| 2026-01-27 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 102,171 |
| 2026-01-26 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 82,484 |
| 2026-01-23 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 138,225 |
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.