PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,520,039 |
| 2025-10-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 223,470 |
| 2025-10-23 | 1,479.90 | 1,480.00 | 1,479.90 | 1,480.00 | 1,480.00 | 1,180,656 |
| 2025-10-22 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 204,032 |
| 2025-10-21 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 536,203 |
| 2025-10-20 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 230,111 |
| 2025-10-17 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 51,878 |
| 2025-10-16 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 110,303 |
| 2025-10-15 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 57,839 |
| 2025-10-14 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 87,054 |
| 2025-10-13 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 69,733 |
| 2025-10-10 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 44,329 |
| 2025-10-09 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 48,808 |
| 2025-10-08 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 143,311 |
| 2025-10-07 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 66,827 |
| 2025-10-06 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 144,973 |
| 2025-10-03 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 295,375 |
| 2025-10-02 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 98,599 |
| 2025-09-30 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 111,938 |
| 2025-09-29 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 69,081 |
| 2025-09-26 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 47,248 |
| 2025-09-25 | 1,480.00 | 1,480.00 | 1,479.90 | 1,479.90 | 1,479.90 | 1,662,285 |
| 2025-09-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 443,958 |
| 2025-09-23 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 885,910 |
| 2025-09-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 30,211 |
| 2025-09-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 155,905 |
| 2025-09-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 72,724 |
| 2025-09-17 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 52,801 |
| 2025-09-16 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 59,125 |
| 2025-09-15 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 43,792 |
| 2025-09-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 72,771 |
| 2025-09-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 48,111 |
| 2025-09-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 185,694 |
| 2025-09-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 132,719 |
| 2025-09-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 109,195 |
| 2025-09-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 163,582 |
| 2025-09-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 79,038 |
| 2025-09-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 67,448 |
| 2025-09-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 62,696 |
| 2025-08-29 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 121,691 |
| 2025-08-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 81,900 |
| 2025-08-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 219,374 |
| 2025-08-26 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 179,538 |
| 2025-08-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 78,315 |
| 2025-08-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 57,487 |
| 2025-08-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 242,072 |
| 2025-08-20 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 160,419 |
| 2025-08-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 337,966 |
| 2025-08-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 285,959 |
| 2025-08-15 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 201,740 |
| 2025-08-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 172,026 |
| 2025-08-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 30,605 |
| 2025-08-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 192,759 |
| 2025-08-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 88,752 |
| 2025-08-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 182,858 |
| 2025-08-07 | 1,550.00 | 1,550.00 | 1,480.00 | 1,480.00 | 1,480.00 | 512,993 |
| 2025-08-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 74,761 |
| 2025-08-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 71,451 |
| 2025-08-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 273,561 |
| 2025-08-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 65,883 |
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.