ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.920	1.920	1.920	1.920	1.417	29,500
2023-08-22	2.010	2.010	1.920	1.920	1.417	287,006
2023-08-21	2.000	2.010	2.000	2.010	1.483	498,260
2023-08-18	2.120	2.120	2.000	2.000	1.476	220,339
2023-08-17	2.120	2.120	2.120	2.120	1.565	365,132
2023-08-16	2.130	2.150	2.120	2.120	1.565	448,446
2023-08-15	2.130	2.130	2.130	2.130	1.572	36,595
2023-08-14	2.130	2.130	2.130	2.130	1.572	21,804
2023-08-11	2.130	2.130	2.130	2.130	1.572	20,210
2023-08-10	2.350	2.350	2.120	2.130	1.572	691,615
2023-08-09	2.350	2.350	2.350	2.350	1.734	127,859
2023-08-08	2.350	2.350	2.350	2.350	1.734	27,088
2023-08-07	2.350	2.350	2.350	2.350	1.734	57,695
2023-08-04	2.150	2.350	2.150	2.350	1.734	759,672
2023-08-03	2.150	2.150	2.150	2.150	1.587	13,915
2023-08-02	2.200	2.200	1.980	2.150	1.587	424,450
2023-08-01	2.200	2.200	2.200	2.200	1.624	56,983
2023-07-31	2.200	2.200	2.200	2.200	1.624	270,858
2023-07-28	2.200	2.200	2.200	2.200	1.624	58,944
2023-07-27	2.370	2.370	2.200	2.200	1.624	292,228
2023-07-26	2.160	2.370	2.160	2.370	1.749	880,203
2023-07-25	2.160	2.160	2.160	2.160	1.594	21,834
2023-07-24	2.190	2.190	2.160	2.160	1.594	291,026
2023-07-21	2.430	2.430	2.190	2.190	1.616	580,055
2023-07-20	2.210	2.430	2.210	2.430	1.793	232,612
2023-07-19	2.010	2.210	2.010	2.210	1.631	226,968
2023-07-18	1.830	2.010	1.830	2.010	1.483	624,965
2023-07-17	1.830	1.830	1.830	1.830	1.351	228,128
2023-07-14	2.030	2.140	1.830	1.830	1.351	995,044
2023-07-13	2.250	2.260	2.030	2.030	1.498	552,880
2023-07-12	2.500	2.500	2.250	2.250	1.660	630,600
2023-07-11	2.500	2.500	2.500	2.500	1.845	104,984
2023-07-10	2.500	2.500	2.500	2.500	1.845	363,000
2023-07-07	2.500	2.500	2.500	2.500	1.845	401,389
2023-07-06	2.300	2.500	2.300	2.500	1.845	503,980
2023-07-05	2.140	2.300	2.140	2.300	1.697	479,516
2023-07-04	2.350	2.350	2.120	2.140	1.579	1,147,176
2023-07-03	2.350	2.350	2.350	2.350	1.734	536,627
2023-06-30	2.200	2.350	2.200	2.350	1.734	311,748
2023-06-27	2.200	2.200	2.200	2.200	1.624	140,683
2023-06-26	2.000	2.200	2.000	2.200	1.624	2,489,180
2023-06-23	2.000	2.000	2.000	2.000	1.476	7,909
2023-06-22	2.000	2.000	2.000	2.000	1.476	71,945
2023-06-21	1.980	2.000	1.790	2.000	1.476	1,369,327
2023-06-20	1.800	1.980	1.780	1.980	1.461	1,342,687
2023-06-19	1.990	1.990	1.800	1.800	1.328	173,808
2023-06-16	1.990	1.990	1.990	1.990	1.469	4,760
2023-06-15	1.990	1.990	1.990	1.990	1.469	366,897
2023-06-14	1.920	2.000	1.920	1.990	1.469	293,767
2023-06-13	1.920	1.920	1.920	1.920	1.417	176,750
2023-06-09	1.920	1.920	1.920	1.920	1.417	71,920
2023-06-08	1.890	1.920	1.890	1.920	1.417	171,079
2023-06-07	1.750	1.890	1.750	1.890	1.395	215,150
2023-06-06	1.750	1.750	1.750	1.750	1.291	100,600
2023-06-05	1.900	1.900	1.730	1.750	1.291	1,600,122
2023-06-02	1.900	1.900	1.900	1.900	1.402	64,506
2023-06-01	1.920	1.920	1.780	1.900	1.402	647,902
2023-05-31	1.800	1.970	1.750	1.920	1.417	1,178,170
2023-05-30	1.640	1.800	1.640	1.800	1.328	354,611
2023-05-26	1.560	1.640	1.560	1.640	1.210	830,265

← NewerPage 14 of 21 · 1,237 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.