PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 132,853 |
| 2026-01-21 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 428,497 |
| 2026-01-20 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 209,651 |
| 2026-01-19 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 116,300 |
| 2026-01-16 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 295,931 |
| 2026-01-15 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 200,364 |
| 2026-01-14 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 289,265 |
| 2026-01-13 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 338,283 |
| 2026-01-12 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 269,112 |
| 2026-01-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 258,604 |
| 2026-01-08 | 1,540.00 | 1,635.00 | 1,540.00 | 1,635.00 | 1,635.00 | 382,342 |
| 2026-01-07 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 458,850 |
| 2026-01-06 | 1,450.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | 473,262 |
| 2026-01-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 323,474 |
| 2026-01-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 103,068 |
| 2025-12-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 78,191 |
| 2025-12-30 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 82,412 |
| 2025-12-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 267,884 |
| 2025-12-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 51,755 |
| 2025-12-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 33,741 |
| 2025-12-22 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 279,653 |
| 2025-12-19 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | 606,391 |
| 2025-12-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 125,504 |
| 2025-12-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 196,846 |
| 2025-12-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 167,672 |
| 2025-12-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 236,593 |
| 2025-12-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 40,549 |
| 2025-12-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 52,302 |
| 2025-12-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 266,677 |
| 2025-12-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 162,896 |
| 2025-12-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 127,418 |
| 2025-12-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 249,675 |
| 2025-12-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 114,518 |
| 2025-12-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 225,338 |
| 2025-12-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 129,161 |
| 2025-12-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 111,079 |
| 2025-11-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 369,607 |
| 2025-11-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 269,106 |
| 2025-11-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 160,098 |
| 2025-11-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 115,880 |
| 2025-11-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 333,915 |
| 2025-11-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 144,805 |
| 2025-11-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 109,538 |
| 2025-11-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 177,270 |
| 2025-11-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 262,184 |
| 2025-11-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 866,630 |
| 2025-11-14 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 411,970 |
| 2025-11-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 209,694 |
| 2025-11-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 116,811 |
| 2025-11-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 786,035 |
| 2025-11-10 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | 237,607 |
| 2025-11-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 115,708 |
| 2025-11-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 79,317 |
| 2025-11-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 276,222 |
| 2025-11-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 235,548 |
| 2025-11-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 172,023 |
| 2025-10-31 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 66,351 |
| 2025-10-30 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 128,946 |
| 2025-10-29 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 86,155 |
| 2025-10-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 89,374 |
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.