ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	1.560	1.560	1.560	1.560	1.151	109,500
2023-05-24	1.680	1.680	1.560	1.560	1.151	148,115
2023-05-23	1.680	1.680	1.680	1.680	1.240	161,988
2023-05-22	1.530	1.680	1.530	1.680	1.240	2,408,232
2023-05-19	1.530	1.530	1.530	1.530	1.129	83,464
2023-05-18	1.700	1.700	1.530	1.530	1.129	300,690
2023-05-17	1.650	1.700	1.650	1.700	1.255	267,881
2023-05-16	1.670	1.670	1.650	1.650	1.218	389,937
2023-05-15	1.670	1.670	1.670	1.670	1.232	43,352
2023-05-12	1.520	1.670	1.520	1.670	1.232	178,000
2023-05-11	1.520	1.520	1.520	1.520	1.122	111,011
2023-05-10	1.650	1.650	1.520	1.520	1.122	659,003
2023-05-09	1.750	1.750	1.650	1.650	1.218	1,025,811
2023-05-08	1.740	1.750	1.740	1.750	1.291	352,565
2023-05-05	1.720	1.850	1.680	1.740	1.284	2,514,862
2023-05-04	1.590	1.720	1.590	1.720	1.269	626,067
2023-05-03	1.460	1.590	1.460	1.590	1.173	958,269
2023-05-02	1.450	1.590	1.450	1.460	1.078	722,508
2023-04-28	1.560	1.560	1.450	1.450	1.070	225,947
2023-04-27	1.430	1.560	1.430	1.560	1.151	944,078
2023-04-26	1.300	1.430	1.300	1.430	1.055	567,399
2023-04-25	1.300	1.300	1.300	1.300	0.959	265,864
2023-04-20	1.300	1.300	1.300	1.300	0.959	86,990
2023-04-19	1.220	1.300	1.220	1.300	0.959	720,450
2023-04-18	1.260	1.260	1.220	1.220	0.900	305,014
2023-04-17	1.260	1.260	1.260	1.260	0.930	267,998
2023-04-14	1.260	1.260	1.260	1.260	0.930	3,095
2023-04-13	1.350	1.350	1.260	1.260	0.930	101,100
2023-04-12	1.350	1.350	1.350	1.350	0.996	31,420
2023-04-11	1.350	1.350	1.350	1.350	0.996	291,000
2023-04-06	1.290	1.350	1.290	1.350	0.996	139,510
2023-04-05	1.290	1.290	1.290	1.290	0.952	8,400
2023-04-04	1.290	1.290	1.290	1.290	0.952	6,080
2023-04-03	1.290	1.290	1.290	1.290	0.952	50
2023-03-31	1.290	1.290	1.290	1.290	0.952	16,520
2023-03-30	1.290	1.290	1.290	1.290	0.952	50,600
2023-03-29	1.290	1.290	1.290	1.290	0.952	63,000
2023-03-28	1.290	1.290	1.290	1.290	0.952	20,320
2023-03-27	1.290	1.290	1.290	1.290	0.952	160,775
2023-03-24	1.290	1.290	1.290	1.290	0.952	12,115
2023-03-23	1.290	1.290	1.290	1.290	0.952	118,010
2023-03-22	1.250	1.250	1.200	1.200	0.886	504,500
2023-03-21	1.250	1.250	1.250	1.250	0.923	106,525
2023-03-20	1.250	1.250	1.250	1.250	0.923	24,100
2023-03-17	1.270	1.270	1.250	1.250	0.923	263,011
2023-03-16	1.270	1.270	1.270	1.270	0.937	10,500
2023-03-15	1.270	1.270	1.270	1.270	0.937	48,500
2023-03-14	1.270	1.270	1.270	1.270	0.937	124,270
2023-03-13	1.270	1.270	1.270	1.270	0.937	67,860
2023-03-10	1.270	1.270	1.270	1.270	0.937	15,540
2023-03-09	1.270	1.270	1.270	1.270	0.937	83,123
2023-03-08	1.270	1.270	1.270	1.270	0.937	52,642
2023-03-07	1.270	1.270	1.270	1.270	0.937	22,000
2023-03-06	1.270	1.270	1.270	1.270	0.937	395,642
2023-03-03	1.160	1.270	1.160	1.270	0.937	235,326
2023-03-02	1.280	1.280	1.160	1.160	0.856	765,779
2023-03-01	1.280	1.280	1.280	1.280	0.945	5,631
2023-02-28	1.280	1.280	1.280	1.280	0.945	360,800
2023-02-27	1.280	1.280	1.280	1.280	0.945	85,226
2023-02-24	1.280	1.280	1.280	1.280	0.945	75,000

← NewerPage 15 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.