ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.800	1.800	1.800	1.800	1.396	13,003
2023-11-15	1.770	1.800	1.770	1.800	1.396	700,003
2023-11-14	1.770	1.770	1.770	1.770	1.373	174,900
2023-11-13	1.770	1.770	1.770	1.770	1.373	36,309
2023-11-10	1.770	1.770	1.770	1.770	1.373	10,750
2023-11-09	1.770	1.770	1.770	1.770	1.373	51,316
2023-11-08	1.880	1.880	1.770	1.770	1.373	1,179,030
2023-11-07	1.900	1.900	1.880	1.880	1.458	105,950
2023-11-06	1.900	1.900	1.900	1.900	1.473	30,015
2023-11-03	1.900	1.900	1.900	1.900	1.473	36,322
2023-11-02	1.730	1.900	1.730	1.900	1.473	236,005
2023-11-01	1.730	1.730	1.730	1.730	1.342	787,098
2023-10-31	1.730	1.730	1.730	1.730	1.342	144,512
2023-10-30	1.730	1.730	1.730	1.730	1.342	122,450
2023-10-27	1.920	1.920	1.730	1.730	1.342	339,860
2023-10-26	1.920	1.920	1.920	1.920	1.489	57,748
2023-10-25	1.920	1.920	1.920	1.920	1.489	10,050
2023-10-24	1.920	1.920	1.920	1.920	1.489	20,580
2023-10-23	1.750	1.920	1.750	1.920	1.489	429,767
2023-10-20	1.750	1.750	1.750	1.750	1.357	171,460
2023-10-19	1.750	1.750	1.750	1.750	1.357	7,750
2023-10-18	1.750	1.750	1.750	1.750	1.357	14,297
2023-10-17	1.750	1.750	1.750	1.750	1.357	19
2023-10-16	1.750	1.750	1.750	1.750	1.357	11,871
2023-10-13	1.750	1.750	1.750	1.750	1.357	32,344
2023-10-12	1.750	1.750	1.750	1.750	1.357	10,233
2023-10-11	1.750	1.750	1.750	1.750	1.357	6,010
2023-10-10	1.780	1.780	1.750	1.750	1.357	374,442
2023-10-09	1.780	1.780	1.780	1.780	1.380	6,480
2023-10-06	1.780	1.780	1.780	1.780	1.380	2,026
2023-10-05	1.780	1.780	1.780	1.780	1.380	3,554
2023-10-04	1.780	1.780	1.780	1.780	1.380	67,670
2023-10-03	1.890	1.890	1.780	1.780	1.380	206,720
2023-09-29	1.890	1.890	1.890	1.890	1.466	19,577
2023-09-28	1.890	1.890	1.890	1.890	1.466	269,599
2023-09-26	1.890	1.890	1.890	1.890	1.466	392,784
2023-09-25	1.890	1.890	1.890	1.890	1.466	46,295
2023-09-22	1.890	1.890	1.890	1.890	1.466	18,397
2023-09-21	2.000	2.000	1.890	1.890	1.466	153,290
2023-09-20	2.000	2.000	2.000	2.000	1.551	75,962
2023-09-19	2.000	2.000	2.000	2.000	1.551	372,500
2023-09-18	1.880	2.020	1.880	2.020	1.566	422,104
2023-09-15	1.880	1.880	1.880	1.880	1.458	334,170
2023-09-14	1.710	1.880	1.710	1.880	1.458	244,175
2023-09-13	1.800	1.800	1.710	1.710	1.326	324,957
2023-09-12	2.070	2.070	1.800	1.800	1.396	303,650
2023-09-11	2.240	2.240	2.070	2.070	1.528	1,216,140
2023-09-08	2.240	2.240	2.240	2.240	1.653	69,886
2023-09-07	2.060	2.240	2.060	2.240	1.653	563,104
2023-09-06	2.060	2.060	2.060	2.060	1.520	161,110
2023-09-05	2.150	2.150	2.060	2.060	1.520	1,472,712
2023-09-04	2.100	2.160	2.100	2.150	1.587	884,241
2023-09-01	2.060	2.100	2.060	2.100	1.550	322,481
2023-08-31	2.060	2.060	2.060	2.060	1.520	281,071
2023-08-30	2.060	2.060	2.060	2.060	1.520	20,427
2023-08-29	2.060	2.060	2.060	2.060	1.520	82,574
2023-08-28	1.920	2.060	1.920	2.060	1.520	361,880
2023-08-25	1.920	1.920	1.920	1.920	1.417	78,544
2023-08-24	1.920	1.920	1.920	1.920	1.417	19,128
2023-08-23	1.920	1.920	1.920	1.920	1.417	29,500

← NewerPage 13 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.