ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.880	2.880	2.880	2.880	2.233	310,799
2024-08-09	2.620	2.880	2.620	2.880	2.233	770,485
2024-08-08	2.400	2.620	2.400	2.620	2.032	403,165
2024-08-07	2.200	2.400	2.200	2.400	1.861	505,059
2024-08-06	2.000	2.200	2.000	2.200	1.706	1,670,170
2024-08-05	2.140	2.140	2.000	2.000	1.551	635,013
2024-08-02	1.960	2.140	1.960	2.140	1.659	297,903
2024-08-01	1.960	1.960	1.960	1.960	1.520	412,889
2024-07-31	1.790	1.960	1.790	1.960	1.520	860,246
2024-07-30	1.980	1.980	1.790	1.790	1.388	1,060,045
2024-07-29	1.980	1.980	1.980	1.980	1.535	142,247
2024-07-26	1.990	1.990	1.980	1.980	1.535	257,303
2024-07-25	1.990	1.990	1.990	1.990	1.543	27,120
2024-07-24	1.990	1.990	1.990	1.990	1.543	44,700
2024-07-23	1.990	1.990	1.990	1.990	1.543	9,420
2024-07-22	1.990	1.990	1.990	1.990	1.543	8,030
2024-07-19	1.990	1.990	1.990	1.990	1.543	34,688
2024-07-18	1.990	1.990	1.990	1.990	1.543	24,518
2024-07-17	1.990	1.990	1.990	1.990	1.543	60,654
2024-07-16	1.990	1.990	1.990	1.990	1.543	8,415
2024-07-15	1.990	1.990	1.990	1.990	1.543	4,362
2024-07-12	1.990	1.990	1.990	1.990	1.543	11,103
2024-07-11	1.990	1.990	1.990	1.990	1.543	87,545
2024-07-10	1.990	1.990	1.990	1.990	1.543	3,916
2024-07-09	1.990	1.990	1.990	1.990	1.543	4,510
2024-07-08	1.990	1.990	1.990	1.990	1.543	2,988
2024-07-05	1.990	1.990	1.990	1.990	1.543	22,092
2024-07-04	1.990	1.990	1.990	1.990	1.543	39,938
2024-07-03	1.990	1.990	1.990	1.990	1.543	32,887
2024-07-02	1.990	1.990	1.990	1.990	1.543	35,842
2024-07-01	1.840	1.990	1.840	1.990	1.543	579,250
2024-06-28	1.840	1.840	1.840	1.840	1.427	5,950
2024-06-27	1.840	1.840	1.840	1.840	1.427	181,997
2024-06-26	1.840	1.840	1.840	1.840	1.427	52,600
2024-06-25	2.000	2.000	1.840	1.840	1.427	207,525
2024-06-24	2.000	2.000	2.000	2.000	1.551	58,386
2024-06-21	1.830	2.000	1.830	2.000	1.551	213,888
2024-06-20	1.830	1.830	1.830	1.830	1.419	75,973
2024-06-19	1.830	1.830	1.830	1.830	1.419	11,250
2024-06-14	2.030	2.030	1.830	1.830	1.419	700,111
2024-06-13	2.030	2.030	2.030	2.030	1.574	7,406
2024-06-11	2.030	2.030	2.030	2.030	1.574	83,222
2024-06-10	2.030	2.030	2.030	2.030	1.574	220,712
2024-06-07	2.030	2.030	2.030	2.030	1.574	21,466
2024-06-06	2.030	2.030	2.030	2.030	1.574	70,022
2024-06-05	2.030	2.030	2.030	2.030	1.574	16,950
2024-06-04	2.030	2.030	2.030	2.030	1.574	27,475
2024-06-03	2.030	2.030	2.030	2.030	1.574	30,122
2024-05-31	2.030	2.030	2.030	2.030	1.574	0
2024-05-30	2.030	2.030	2.030	2.030	1.574	100,532
2024-05-29	2.030	2.030	2.030	2.030	1.574	300
2024-05-28	2.030	2.030	2.030	2.030	1.574	5,509
2024-05-27	2.030	2.030	2.030	2.030	1.574	1,968
2024-05-24	2.030	2.030	2.030	2.030	1.574	18,568
2024-05-23	2.030	2.030	2.030	2.030	1.574	742
2024-05-22	2.030	2.030	2.030	2.030	1.574	11,008
2024-05-21	2.030	2.030	2.030	2.030	1.574	62,885
2024-05-20	2.030	2.030	2.030	2.030	1.574	7,600
2024-05-17	2.030	2.030	2.030	2.030	1.574	10,553
2024-05-16	2.030	2.030	2.030	2.030	1.574	9,978

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 NGN
2025-10-17	0.1800 NGN
2024-08-30	0.1000 NGN
2023-09-12	0.1000 NGN
2022-09-19	0.1250 NGN
2019-08-05	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.