PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 97,107 |
| 2025-01-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 398,381 |
| 2025-01-29 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 97,701 |
| 2025-01-28 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 378,330 |
| 2025-01-27 | 538.00 | 585.00 | 538.00 | 585.00 | 585.00 | 453,632 |
| 2025-01-24 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 273,521 |
| 2025-01-23 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 64,901 |
| 2025-01-22 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 70,238 |
| 2025-01-21 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 197,289 |
| 2025-01-20 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 294,829 |
| 2025-01-17 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 299,076 |
| 2025-01-16 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 56,495 |
| 2025-01-15 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 107,724 |
| 2025-01-14 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 114,685 |
| 2025-01-13 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 292,407 |
| 2025-01-10 | 528.00 | 530.00 | 528.00 | 530.00 | 530.00 | 507,532 |
| 2025-01-09 | 493.00 | 528.00 | 493.00 | 528.00 | 528.00 | 1,345,386 |
| 2025-01-08 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 439,521 |
| 2025-01-07 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 1,404,980 |
| 2025-01-06 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 303,309 |
| 2025-01-03 | 475.00 | 493.00 | 475.00 | 493.00 | 493.00 | 658,927 |
| 2025-01-02 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 92,294 |
| 2024-12-31 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 99,453 |
| 2024-12-30 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 669,257 |
| 2024-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 46,988 |
| 2024-12-24 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 132,745 |
| 2024-12-23 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 622,789 |
| 2024-12-20 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 78,969 |
| 2024-12-19 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 3,490,991 |
| 2024-12-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 537,393 |
| 2024-12-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 281,221 |
| 2024-12-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 191,203 |
| 2024-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 113,293 |
| 2024-12-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 128,755 |
| 2024-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 198,138 |
| 2024-12-10 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 411,754 |
| 2024-12-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 880,854 |
| 2024-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 86,524 |
| 2024-12-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 22,723 |
| 2024-12-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 195,383 |
| 2024-12-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 691,049 |
| 2024-12-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 136,380 |
| 2024-11-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 57,702 |
| 2024-11-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 109,712 |
| 2024-11-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 134,398 |
| 2024-11-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 94,843 |
| 2024-11-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 63,917 |
| 2024-11-22 | 459.90 | 459.90 | 425.00 | 450.00 | 450.00 | 858,151 |
| 2024-11-21 | 485.40 | 485.40 | 459.90 | 459.90 | 459.90 | 523,803 |
| 2024-11-20 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 103,638 |
| 2024-11-19 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 234,724 |
| 2024-11-18 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 55,865 |
| 2024-11-15 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 75,926 |
| 2024-11-14 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 22,741 |
| 2024-11-13 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 612,026 |
| 2024-11-12 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 136,338 |
| 2024-11-11 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 110,345 |
| 2024-11-08 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 37,669 |
| 2024-11-07 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 82,127 |
| 2024-11-06 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 101,679 |
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.