PRESCO PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	485.40	485.40	485.40	485.40	485.40	101,679
2024-11-05	485.40	485.40	485.40	485.40	485.40	281,049
2024-11-04	485.40	485.40	485.40	485.40	485.40	60,862
2024-11-01	485.40	485.40	485.40	485.40	485.40	132,044
2024-10-31	485.40	485.40	485.40	485.40	485.40	270,286
2024-10-30	485.40	485.40	485.40	485.40	485.40	475,136
2024-10-29	485.40	485.40	485.40	485.40	485.40	521,931
2024-10-28	485.40	485.40	485.40	485.40	485.40	525,919
2024-10-25	485.40	485.40	485.40	485.40	485.40	630,148
2024-10-24	485.40	485.40	485.40	485.40	485.40	474,840
2024-10-23	485.40	485.40	485.40	485.40	485.40	56,553
2024-10-22	485.40	485.40	485.40	485.40	485.40	165,925
2024-10-21	485.40	485.40	485.40	485.40	485.40	117,327
2024-10-18	485.40	485.40	485.40	485.40	485.40	62,964
2024-10-17	485.40	485.40	485.40	485.40	485.40	55,560
2024-10-16	485.40	485.40	485.40	485.40	485.40	39,874
2024-10-15	485.40	485.40	485.40	485.40	485.40	80,702
2024-10-14	485.40	485.40	485.40	485.40	485.40	29,138
2024-10-11	485.40	485.40	485.40	485.40	485.40	114,609
2024-10-10	485.40	485.40	485.40	485.40	485.40	59,283
2024-10-09	485.40	485.40	485.40	485.40	485.40	970,397
2024-10-08	485.40	485.40	485.40	485.40	485.40	71,503
2024-10-07	485.40	485.40	485.40	485.40	485.40	101,063
2024-10-04	485.40	485.40	485.40	485.40	485.40	51,351
2024-10-03	485.40	485.40	485.40	485.40	485.40	153,074
2024-10-02	485.40	485.40	485.40	485.40	485.40	145,445
2024-09-30	485.40	485.40	485.40	485.40	485.40	7,869
2024-09-27	485.40	485.40	485.40	485.40	485.40	63,523
2024-09-26	485.40	485.40	485.40	485.40	485.40	29,168
2024-09-25	485.40	485.40	485.40	485.40	485.40	522,742
2024-09-24	485.40	485.40	485.40	485.40	485.40	34,619
2024-09-23	485.40	485.40	485.40	485.40	485.40	55,539
2024-09-20	485.40	485.40	485.40	485.40	485.40	39,017
2024-09-19	485.40	485.40	485.40	485.40	485.40	59,436
2024-09-18	485.40	485.40	485.40	485.40	485.40	32,151
2024-09-17	485.40	485.40	485.40	485.40	485.40	41,873
2024-09-13	485.40	485.40	485.40	485.40	485.40	30,260
2024-09-12	485.40	485.40	485.40	485.40	485.40	459,792
2024-09-11	485.40	485.40	485.40	485.40	485.40	1,000,936
2024-09-10	485.40	485.40	485.40	485.40	485.40	359,700
2024-09-09	485.40	485.40	485.40	485.40	485.40	179,524
2024-09-06	485.40	485.40	485.40	485.40	485.40	105,389
2024-09-05	485.40	485.40	485.40	485.40	485.40	21,138
2024-09-04	485.40	485.40	485.40	485.40	485.40	140,070
2024-09-03	485.40	485.40	485.40	485.40	485.40	43,748
2024-09-02	485.40	485.40	485.40	485.40	485.40	161,805
2024-08-30	485.40	485.40	485.40	485.40	485.40	150,726
2024-08-29	485.40	485.40	485.40	485.40	485.40	124,639
2024-08-28	485.40	485.40	485.40	485.40	485.40	230,128
2024-08-27	485.40	485.40	485.40	485.40	485.40	402,625
2024-08-26	485.40	485.40	485.40	485.40	485.40	241,729
2024-08-23	485.40	485.40	485.40	485.40	485.40	116,284
2024-08-22	485.40	485.40	485.40	485.40	485.40	757,121
2024-08-21	485.40	485.40	485.40	485.40	485.40	245,014
2024-08-20	485.40	485.40	485.40	485.40	485.40	193,635
2024-08-19	477.00	485.40	477.00	485.40	485.40	581,178
2024-08-16	477.00	477.00	477.00	477.00	477.00	187,758
2024-08-15	477.00	477.00	477.00	477.00	477.00	142,374
2024-08-14	460.00	477.00	460.00	477.00	477.00	342,774
2024-08-13	460.00	460.00	460.00	460.00	460.00	280,028

← NewerPage 9 of 21 · 1,237 trading daysOlder →

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.