ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.930	1.930	1.930	1.930	1.497	153,930
2024-02-12	1.930	1.930	1.930	1.930	1.497	44,252
2024-02-09	1.930	1.930	1.930	1.930	1.497	61,080
2024-02-08	1.930	1.930	1.930	1.930	1.497	63,050
2024-02-07	1.930	1.930	1.930	1.930	1.497	3,439
2024-02-06	1.930	1.930	1.930	1.930	1.497	152,954
2024-02-05	1.930	1.930	1.930	1.930	1.497	98,060
2024-02-02	1.930	1.930	1.930	1.930	1.497	508,571
2024-02-01	1.930	1.930	1.930	1.930	1.497	9,901
2024-01-31	1.930	1.930	1.930	1.930	1.497	56,050
2024-01-30	2.140	2.140	1.930	1.930	1.497	394,129
2024-01-29	2.140	2.140	2.140	2.140	1.659	671,610
2024-01-26	2.140	2.140	2.140	2.140	1.659	31,801
2024-01-25	2.140	2.140	2.140	2.140	1.659	214,892
2024-01-24	2.370	2.370	2.140	2.140	1.659	377,903
2024-01-23	2.370	2.370	2.370	2.370	1.838	332,767
2024-01-22	2.370	2.370	2.370	2.370	1.838	181,700
2024-01-19	2.370	2.370	2.370	2.370	1.838	122,545
2024-01-18	2.370	2.370	2.370	2.370	1.838	3,500
2024-01-17	2.370	2.370	2.370	2.370	1.838	874,523
2024-01-16	2.250	2.370	2.060	2.370	1.838	936,374
2024-01-15	2.170	2.250	2.170	2.250	1.745	466,131
2024-01-12	2.170	2.170	2.170	2.170	1.683	98,887
2024-01-11	2.170	2.170	2.170	2.170	1.683	104,755
2024-01-10	2.170	2.170	2.170	2.170	1.683	10,710
2024-01-09	2.170	2.170	2.170	2.170	1.683	43,646
2024-01-08	2.170	2.170	2.170	2.170	1.683	142,361
2024-01-05	1.980	2.170	1.980	2.170	1.683	412,520
2024-01-04	2.100	2.100	1.980	1.980	1.535	120,002
2024-01-03	1.940	2.100	1.940	2.100	1.628	562,548
2024-01-02	1.940	1.940	1.940	1.940	1.504	6,995
2023-12-29	1.940	1.940	1.940	1.940	1.504	74,840
2023-12-28	1.800	1.940	1.800	1.940	1.504	456,360
2023-12-27	1.800	1.800	1.800	1.800	1.396	60,764
2023-12-22	1.800	1.800	1.800	1.800	1.396	827
2023-12-21	1.800	1.800	1.800	1.800	1.396	272,104
2023-12-20	1.800	1.800	1.800	1.800	1.396	26,174
2023-12-19	1.800	1.800	1.800	1.800	1.396	95,390
2023-12-18	1.800	1.800	1.800	1.800	1.396	97,245
2023-12-15	1.800	1.800	1.800	1.800	1.396	142,405
2023-12-14	1.800	1.800	1.800	1.800	1.396	244,100
2023-12-13	1.800	1.800	1.800	1.800	1.396	0
2023-12-12	1.800	1.800	1.800	1.800	1.396	553,729
2023-12-11	1.700	1.850	1.700	1.800	1.396	1,350,839
2023-12-08	1.700	1.730	1.700	1.700	1.318	1,267,097
2023-12-07	1.700	1.700	1.700	1.700	1.318	54,504
2023-12-06	1.700	1.700	1.700	1.700	1.318	3,900
2023-12-05	1.700	1.700	1.700	1.700	1.318	16,946
2023-12-04	1.700	1.700	1.700	1.700	1.318	15,234
2023-12-01	1.700	1.700	1.700	1.700	1.318	500
2023-11-30	1.700	1.700	1.700	1.700	1.318	0
2023-11-29	1.700	1.700	1.700	1.700	1.318	90
2023-11-28	1.700	1.700	1.700	1.700	1.318	21,026
2023-11-27	1.700	1.700	1.700	1.700	1.318	32,600
2023-11-24	1.700	1.700	1.700	1.700	1.318	21,400
2023-11-23	1.800	1.830	1.670	1.700	1.318	2,312,872
2023-11-22	1.800	1.800	1.800	1.800	1.396	231,405
2023-11-21	1.800	1.800	1.800	1.800	1.396	122,414
2023-11-20	1.800	1.800	1.800	1.800	1.396	39,090
2023-11-17	1.800	1.800	1.800	1.800	1.396	18,090

← NewerPage 12 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.