Presco Plc (NGX:PRESCO)
Nigeria · Delayed Price · Currency is NGN 1,550.00
0.00 (0.00%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 65,883 |
| Jul 31, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 329,878 |
| Jul 30, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 370,710 |
| Jul 29, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 727,421 |
| Jul 28, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 152,223 |
| Jul 25, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7.68% | 900,605 |
| Jul 24, 2025 | 1,336.00 | 1,439.50 | 1,336.00 | 1,439.50 | 1,439.50 | 8.23% | 1,032,535 |
| Jul 23, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 205,293 |
| Jul 22, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 166,882 |
| Jul 21, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 5.14% | 2,344,876 |
| Jul 18, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2.60% | 1,933,620 |
| Jul 17, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 364,881 |
| Jul 16, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 114,920 |
| Jul 14, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 73,270 |
| Jul 11, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 109,537 |
| Jul 10, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 55,567 |
| Jul 9, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 41,677 |
| Jul 8, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 47,402 |
| Jul 7, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -3.29% | 189,334 |
| Jul 4, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 195,996 |
| Jul 3, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 175,986 |
| Jul 2, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 109,538 |
| Jul 1, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 259,508 |
| Jun 30, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 120,458 |
| Jun 27, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 160,667 |
| Jun 26, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 576,058 |
| Jun 25, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 417,724 |
| Jun 24, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,233.00 | 5.37% | 972,986 |
| Jun 23, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,170.14 | 10.00% | 1,024,669 |
| Jun 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,063.77 | 6.28% | 1,000,773 |
| Jun 19, 2025 | 1,000.91 | 1,000.91 | 1,000.91 | 1,035.00 | 1,000.91 | - | 267,571 |
| Jun 18, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,000.91 | 3.50% | 964,393 |
| Jun 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 967.06 | 1.52% | 355,288 |
| Jun 16, 2025 | 952.55 | 952.55 | 952.55 | 985.00 | 952.55 | - | 323,269 |
| Jun 13, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 952.55 | 1.34% | 846,403 |
| Jun 11, 2025 | 939.98 | 939.98 | 939.98 | 972.00 | 939.98 | - | 158,172 |
| Jun 10, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 939.98 | 3.40% | 227,687 |
| Jun 5, 2025 | 909.04 | 909.04 | 909.04 | 940.00 | 909.04 | - | 57,504 |
| Jun 4, 2025 | 909.04 | 909.04 | 909.04 | 940.00 | 909.04 | - | 106,945 |
| Jun 3, 2025 | 909.04 | 909.04 | 909.04 | 940.00 | 909.04 | - | 91,147 |
| Jun 2, 2025 | 909.04 | 909.04 | 909.04 | 940.00 | 909.04 | - | 38,485 |
| May 30, 2025 | 909.04 | 909.04 | 909.04 | 940.00 | 909.04 | - | 278,801 |
| May 29, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 909.04 | 4.44% | 554,138 |
| May 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 870.35 | -5.26% | 2,143,579 |
| May 27, 2025 | 918.71 | 918.71 | 918.71 | 950.00 | 918.71 | - | 55,525 |
| May 26, 2025 | 918.71 | 918.71 | 918.71 | 950.00 | 918.71 | - | 571,118 |
| May 23, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 918.71 | 7.95% | 414,353 |
| May 22, 2025 | 851.01 | 851.01 | 851.01 | 880.00 | 851.01 | - | 178,911 |
| May 21, 2025 | 851.01 | 851.01 | 851.01 | 880.00 | 851.01 | - | 265,189 |
| May 20, 2025 | 851.01 | 851.01 | 851.01 | 880.00 | 851.01 | - | 210,047 |