PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 329,878 |
| 2025-07-30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 370,710 |
| 2025-07-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 727,421 |
| 2025-07-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 152,223 |
| 2025-07-25 | 1,439.50 | 1,550.00 | 1,439.50 | 1,550.00 | 1,550.00 | 900,605 |
| 2025-07-24 | 1,330.00 | 1,439.50 | 1,330.00 | 1,439.50 | 1,439.50 | 1,032,535 |
| 2025-07-23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 205,293 |
| 2025-07-22 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 166,882 |
| 2025-07-21 | 1,265.00 | 1,330.00 | 1,265.00 | 1,330.00 | 1,330.00 | 2,344,876 |
| 2025-07-18 | 1,233.00 | 1,265.00 | 1,233.00 | 1,265.00 | 1,265.00 | 1,933,620 |
| 2025-07-17 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 364,881 |
| 2025-07-16 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 114,920 |
| 2025-07-14 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 73,270 |
| 2025-07-11 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 109,537 |
| 2025-07-10 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 55,567 |
| 2025-07-09 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 41,677 |
| 2025-07-08 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 47,402 |
| 2025-07-07 | 1,275.00 | 1,275.00 | 1,233.00 | 1,233.00 | 1,233.00 | 189,334 |
| 2025-07-04 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 195,996 |
| 2025-07-03 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 175,986 |
| 2025-07-02 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 109,538 |
| 2025-07-01 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 259,508 |
| 2025-06-30 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 120,458 |
| 2025-06-27 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 160,667 |
| 2025-06-26 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 576,058 |
| 2025-06-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 417,724 |
| 2025-06-24 | 1,210.00 | 1,275.00 | 1,210.00 | 1,275.00 | 1,275.00 | 972,986 |
| 2025-06-23 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 1,024,669 |
| 2025-06-20 | 1,035.00 | 1,100.00 | 1,035.00 | 1,100.00 | 1,100.00 | 1,000,773 |
| 2025-06-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 267,571 |
| 2025-06-18 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 964,393 |
| 2025-06-17 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 355,288 |
| 2025-06-16 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 323,269 |
| 2025-06-13 | 972.00 | 985.00 | 972.00 | 985.00 | 985.00 | 846,403 |
| 2025-06-11 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 158,172 |
| 2025-06-10 | 940.00 | 972.00 | 940.00 | 972.00 | 972.00 | 227,687 |
| 2025-06-05 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 57,504 |
| 2025-06-04 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 106,945 |
| 2025-06-03 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 91,147 |
| 2025-06-02 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 38,485 |
| 2025-05-30 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 278,801 |
| 2025-05-29 | 900.00 | 940.00 | 900.00 | 940.00 | 940.00 | 554,138 |
| 2025-05-28 | 950.00 | 950.00 | 900.00 | 900.00 | 900.00 | 2,143,579 |
| 2025-05-27 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 55,525 |
| 2025-05-26 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 571,118 |
| 2025-05-23 | 880.00 | 950.00 | 880.00 | 950.00 | 950.00 | 414,353 |
| 2025-05-22 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 178,911 |
| 2025-05-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 265,189 |
| 2025-05-20 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 210,047 |
| 2025-05-19 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 262,943 |
| 2025-05-16 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 70,295 |
| 2025-05-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 24,871 |
| 2025-05-14 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 193,043 |
| 2025-05-13 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 48,859 |
| 2025-05-12 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 124,605 |
| 2025-05-09 | 850.20 | 880.00 | 850.20 | 880.00 | 880.00 | 540,962 |
| 2025-05-08 | 850.20 | 850.20 | 850.10 | 850.20 | 850.20 | 267,235 |
| 2025-05-07 | 870.00 | 870.00 | 850.20 | 850.20 | 850.20 | 446,256 |
| 2025-05-06 | 880.60 | 880.60 | 855.10 | 870.00 | 870.00 | 526,976 |
| 2025-05-05 | 860.00 | 880.60 | 860.00 | 880.60 | 880.60 | 731,783 |
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.