PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 785.00 | 860.00 | 785.00 | 860.00 | 860.00 | 1,144,871 |
| 2025-04-30 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 93,721 |
| 2025-04-29 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 254,843 |
| 2025-04-28 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 475,369 |
| 2025-04-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 154,846 |
| 2025-04-24 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 883,673 |
| 2025-04-23 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 175,634 |
| 2025-04-22 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 257,272 |
| 2025-04-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 214,924 |
| 2025-04-16 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 185,614 |
| 2025-04-15 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 161,267 |
| 2025-04-14 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 107,578 |
| 2025-04-11 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 41,325 |
| 2025-04-10 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 142,998 |
| 2025-04-09 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 340,952 |
| 2025-04-08 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 617,799 |
| 2025-04-07 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 108,865 |
| 2025-04-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 234,464 |
| 2025-04-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 308,817 |
| 2025-04-02 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 467,284 |
| 2025-03-28 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 241,348 |
| 2025-03-27 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 433,363 |
| 2025-03-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 357,580 |
| 2025-03-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 395,735 |
| 2025-03-24 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 707,838 |
| 2025-03-21 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 650,107 |
| 2025-03-20 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 79,205 |
| 2025-03-19 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 292,187 |
| 2025-03-18 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 18,845 |
| 2025-03-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 43,207 |
| 2025-03-14 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 172,819 |
| 2025-03-13 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 111,716 |
| 2025-03-12 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 495,285 |
| 2025-03-11 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 202,822 |
| 2025-03-10 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 469,358 |
| 2025-03-07 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 169,856 |
| 2025-03-06 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 464,766 |
| 2025-03-05 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 122,064 |
| 2025-03-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 99,372 |
| 2025-03-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 74,896 |
| 2025-02-28 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 160,506 |
| 2025-02-27 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 217,860 |
| 2025-02-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 893,054 |
| 2025-02-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 726,782 |
| 2025-02-24 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 966,009 |
| 2025-02-21 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 42,579 |
| 2025-02-20 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 140,595 |
| 2025-02-19 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 289,562 |
| 2025-02-18 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 102,984 |
| 2025-02-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 197,415 |
| 2025-02-14 | 784.00 | 785.00 | 784.00 | 785.00 | 785.00 | 1,417,852 |
| 2025-02-13 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 300,603 |
| 2025-02-12 | 750.00 | 784.00 | 750.00 | 784.00 | 784.00 | 377,679 |
| 2025-02-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 352,282 |
| 2025-02-10 | 700.20 | 750.00 | 700.20 | 750.00 | 750.00 | 521,443 |
| 2025-02-07 | 685.00 | 700.20 | 685.00 | 700.20 | 700.20 | 1,191,583 |
| 2025-02-06 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2,615,288 |
| 2025-02-05 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 322,842 |
| 2025-02-04 | 643.50 | 685.00 | 643.50 | 685.00 | 685.00 | 1,209,618 |
| 2025-02-03 | 585.00 | 643.50 | 585.00 | 643.50 | 643.50 | 302,195 |
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.