PRESCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 27,109 |
| 2024-02-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 70,183 |
| 2024-02-15 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 32,601 |
| 2024-02-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 139,623 |
| 2024-02-13 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 48,099 |
| 2024-02-12 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 59,904 |
| 2024-02-09 | 259.00 | 259.00 | 244.00 | 244.00 | 244.00 | 415,487 |
| 2024-02-08 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 550,868 |
| 2024-02-07 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 37,354 |
| 2024-02-06 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 394,175 |
| 2024-02-05 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 117,068 |
| 2024-02-02 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 306,996 |
| 2024-02-01 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 139,149 |
| 2024-01-31 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 283,895 |
| 2024-01-30 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 155,874 |
| 2024-01-29 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 136,696 |
| 2024-01-26 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 31,860 |
| 2024-01-25 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 17,944 |
| 2024-01-24 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 44,724 |
| 2024-01-23 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 26,886 |
| 2024-01-22 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 91,591 |
| 2024-01-19 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 612,997 |
| 2024-01-18 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 960,853 |
| 2024-01-17 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 64,408 |
| 2024-01-16 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 82,076 |
| 2024-01-15 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 60,198 |
| 2024-01-12 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 367,119 |
| 2024-01-11 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 432,358 |
| 2024-01-10 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 618,097 |
| 2024-01-09 | 245.00 | 259.00 | 245.00 | 259.00 | 259.00 | 461,175 |
| 2024-01-08 | 230.00 | 245.00 | 230.00 | 245.00 | 245.00 | 321,195 |
| 2024-01-05 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 694,875 |
| 2024-01-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 85,280 |
| 2024-01-03 | 204.00 | 220.00 | 204.00 | 220.00 | 220.00 | 284,342 |
| 2024-01-02 | 193.00 | 204.00 | 193.00 | 204.00 | 204.00 | 316,455 |
| 2023-12-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 193,005 |
| 2023-12-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 94,205 |
| 2023-12-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 394,061 |
| 2023-12-22 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 2,058,428 |
| 2023-12-21 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 254,041 |
| 2023-12-20 | 190.50 | 198.00 | 190.50 | 198.00 | 198.00 | 628,627 |
| 2023-12-19 | 189.90 | 190.50 | 189.90 | 190.50 | 190.50 | 869,837 |
| 2023-12-18 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 53,542 |
| 2023-12-15 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 49,888 |
| 2023-12-14 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 531,416 |
| 2023-12-13 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 114,801 |
| 2023-12-12 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 75,279 |
| 2023-12-11 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 41,951 |
| 2023-12-08 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 965,289 |
| 2023-12-07 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 57,221 |
| 2023-12-06 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 36,030 |
| 2023-12-05 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 76,903 |
| 2023-12-04 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 57,554 |
| 2023-12-01 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 13,070 |
| 2023-11-30 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 12,741 |
| 2023-11-29 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 114,197 |
| 2023-11-28 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 136,606 |
| 2023-11-27 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 374,826 |
| 2023-11-24 | 185.00 | 189.90 | 185.00 | 189.90 | 189.90 | 1,473,216 |
| 2023-11-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,484,098 |
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.