PRESCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	10,773
2026-10-14	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	7,605
2026-10-13	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	21,512
2026-10-12	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	11,948
2026-10-09	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	10,925
2026-10-08	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	4,053,232
2026-10-07	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	25,771
2026-10-06	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	67,315
2026-10-05	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	10,250
2026-10-02	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	18,682
2026-09-30	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	55,263
2026-09-29	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	26,280
2026-09-28	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	25,891
2026-09-25	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	61,622
2026-09-24	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	20,468
2026-09-23	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	118,387
2026-09-22	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	19,612
2026-09-21	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	238,975
2026-09-18	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	57,598
2026-09-17	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	30,559
2026-09-16	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	68,530
2026-09-15	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	39,729
2026-09-14	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	15,419
2026-09-11	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	25,083
2026-09-10	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	469,273
2026-09-09	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	35,292
2026-09-08	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	14,676
2026-09-07	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	26,754
2026-09-04	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	33,472
2026-09-03	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	40,606
2026-09-02	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	51,712
2026-09-01	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	23,580
2026-08-31	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	16,200
2026-08-28	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	209,975
2026-08-27	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	8,630
2026-08-26	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	215,194
2026-08-24	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	28,842
2026-08-21	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	10,283
2026-08-20	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	14,985
2026-08-19	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	20,040
2026-08-18	2,045.30	2,045.30	2,045.30	2,045.30	2,045.30	36,429
2026-08-17	2,055.30	2,055.30	2,045.30	2,045.30	2,045.30	39,107
2026-08-14	2,055.30	2,055.30	2,055.30	2,055.30	2,055.30	41,974
2026-08-13	2,055.30	2,055.30	2,055.30	2,055.30	2,055.30	58,759
2026-08-12	2,055.30	2,055.30	2,055.30	2,055.30	2,055.30	45,177
2026-08-11	2,055.30	2,055.30	2,055.30	2,055.30	2,055.30	21,523
2026-08-10	2,070.00	2,070.00	2,055.30	2,055.30	2,055.30	40,353
2026-08-07	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	47,479
2026-08-06	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	17,502
2026-08-05	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	22,157
2026-08-04	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	14,501
2026-08-03	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	127,326
2026-07-31	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	59,427
2026-07-30	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	36,121
2026-07-29	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	222,637
2026-07-28	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	102,623
2026-07-27	2,070.00	2,070.00	2,070.00	2,070.00	2,070.00	629,120
2026-07-24	2,300.00	2,300.00	2,070.00	2,070.00	2,070.00	166,731
2026-07-23	2,300.00	2,300.00	2,300.00	2,300.00	2,300.00	41,998
2026-07-22	2,300.00	2,300.00	2,300.00	2,300.00	2,300.00	427,426

Page 1 of 21 · 1,236 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.