ACADEMY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.950 | 2.030 | 1.760 | 2.030 | 1.574 | 843,085 |
| 2024-05-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.512 | 23,695 |
| 2024-05-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.512 | 102,171 |
| 2024-05-10 | 1.990 | 1.990 | 1.950 | 1.950 | 1.512 | 778,709 |
| 2024-05-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.543 | 17,489 |
| 2024-05-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.543 | 3,586 |
| 2024-05-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.543 | 55,450 |
| 2024-05-06 | 1.900 | 1.990 | 1.900 | 1.990 | 1.543 | 328,535 |
| 2024-05-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.473 | 11,419 |
| 2024-05-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.473 | 226,880 |
| 2024-04-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.473 | 1,623 |
| 2024-04-29 | 1.910 | 1.910 | 1.900 | 1.900 | 1.473 | 139,213 |
| 2024-04-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 120 |
| 2024-04-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 1,560 |
| 2024-04-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 20 |
| 2024-04-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 153,558 |
| 2024-04-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 7,875 |
| 2024-04-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 100,810 |
| 2024-04-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.481 | 256,097 |
| 2024-04-17 | 1.740 | 1.910 | 1.740 | 1.910 | 1.481 | 179,544 |
| 2024-04-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 186,180 |
| 2024-04-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 112,305 |
| 2024-04-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 110,032 |
| 2024-04-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 8,101 |
| 2024-04-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 124,175 |
| 2024-04-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 85,401 |
| 2024-04-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 4,240 |
| 2024-04-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 283,156 |
| 2024-03-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 49,000 |
| 2024-03-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 5 |
| 2024-03-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 46,668 |
| 2024-03-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 4,179 |
| 2024-03-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 1,695 |
| 2024-03-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 123,096 |
| 2024-03-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 53,408 |
| 2024-03-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 32,084 |
| 2024-03-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 21,774 |
| 2024-03-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 4,640 |
| 2024-03-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 33,800 |
| 2024-03-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 25,777 |
| 2024-03-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 5,560 |
| 2024-03-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 37,583 |
| 2024-03-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 200 |
| 2024-03-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 14,104 |
| 2024-03-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 660 |
| 2024-03-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 1,753 |
| 2024-03-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 11,940 |
| 2024-03-01 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 1,711 |
| 2024-02-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 31,850 |
| 2024-02-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 63,010 |
| 2024-02-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 106,331 |
| 2024-02-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 368,885 |
| 2024-02-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.349 | 268,894 |
| 2024-02-22 | 1.930 | 1.930 | 1.740 | 1.740 | 1.349 | 249,800 |
| 2024-02-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 23,805 |
| 2024-02-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 1,000 |
| 2024-02-19 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 41,322 |
| 2024-02-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 12,917 |
| 2024-02-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 154,511 |
| 2024-02-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.497 | 1,170 |
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.