ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.280	1.280	1.280	1.280	0.945	83,500
2023-02-22	1.250	1.280	1.250	1.280	0.945	189,240
2023-02-21	1.250	1.250	1.250	1.250	0.923	25,804
2023-02-20	1.190	1.250	1.190	1.250	0.923	599,451
2023-02-17	1.190	1.190	1.190	1.190	0.878	446,947
2023-02-16	1.190	1.190	1.190	1.190	0.878	236,321
2023-02-15	1.190	1.190	1.190	1.190	0.878	111,833
2023-02-14	1.190	1.190	1.190	1.190	0.878	177,467
2023-02-13	1.190	1.190	1.190	1.190	0.878	0
2023-02-10	1.190	1.190	1.190	1.190	0.878	162
2023-02-09	1.190	1.190	1.190	1.190	0.878	2,222
2023-02-08	1.190	1.190	1.190	1.190	0.878	90,815
2023-02-07	1.190	1.190	1.190	1.190	0.878	5,000
2023-02-06	1.190	1.190	1.190	1.190	0.878	0
2023-02-03	1.190	1.190	1.190	1.190	0.878	20,397
2023-02-02	1.190	1.190	1.190	1.190	0.878	106,255
2023-02-01	1.320	1.320	1.190	1.190	0.878	1,035,464
2023-01-31	1.320	1.320	1.320	1.320	0.974	2,085
2023-01-30	1.320	1.320	1.320	1.320	0.974	33,120
2023-01-27	1.320	1.320	1.320	1.320	0.974	6,445
2023-01-26	1.320	1.320	1.320	1.320	0.974	95,359
2023-01-25	1.320	1.320	1.320	1.320	0.974	7,220
2023-01-24	1.320	1.320	1.320	1.320	0.974	50,800
2023-01-23	1.320	1.320	1.320	1.320	0.974	40,495
2023-01-20	1.320	1.320	1.320	1.320	0.974	6,118
2023-01-19	1.320	1.320	1.320	1.320	0.974	6,687
2023-01-18	1.320	1.320	1.320	1.320	0.974	41,844
2023-01-17	1.320	1.320	1.320	1.320	0.974	73,308
2023-01-16	1.320	1.320	1.320	1.320	0.974	61,890
2023-01-13	1.310	1.320	1.310	1.320	0.974	190,191
2023-01-12	1.310	1.310	1.310	1.310	0.967	54,900
2023-01-11	1.310	1.310	1.310	1.310	0.967	20,585
2023-01-10	1.240	1.310	1.200	1.310	0.967	1,266,870
2023-01-09	1.250	1.250	1.240	1.240	0.915	158,000
2023-01-06	1.320	1.320	1.250	1.250	0.923	303,477
2023-01-05	1.270	1.320	1.270	1.320	0.974	116,938
2023-01-04	1.290	1.290	1.270	1.270	0.937	184,497
2023-01-03	1.290	1.290	1.290	1.290	0.952	89,605
2022-12-30	1.290	1.290	1.290	1.290	0.952	7,450
2022-12-29	1.290	1.290	1.290	1.290	0.952	2,105
2022-12-28	1.290	1.290	1.290	1.290	0.952	18,745
2022-12-23	1.300	1.300	1.290	1.290	0.952	436,605
2022-12-22	1.210	1.300	1.190	1.300	0.959	1,528,077
2022-12-21	1.210	1.210	1.210	1.210	0.893	82,270
2022-12-20	1.210	1.210	1.210	1.210	0.893	367,000
2022-12-19	1.210	1.210	1.210	1.210	0.893	107,870
2022-12-16	1.340	1.340	1.210	1.210	0.893	1,037,810
2022-12-15	1.340	1.340	1.340	1.340	0.989	3,561
2022-12-14	1.340	1.340	1.340	1.340	0.989	384,000
2022-12-13	1.340	1.340	1.340	1.340	0.989	459,077
2022-12-12	1.340	1.340	1.340	1.340	0.989	14,348
2022-12-09	1.270	1.340	1.270	1.340	0.989	325,025
2022-12-08	1.260	1.270	1.260	1.270	0.937	220,307
2022-12-07	1.260	1.260	1.260	1.260	0.930	1,000
2022-12-06	1.260	1.260	1.260	1.260	0.930	148,000
2022-12-05	1.260	1.260	1.260	1.260	0.930	62,987
2022-12-02	1.390	1.390	1.260	1.260	0.930	455,362
2022-12-01	1.390	1.390	1.390	1.390	1.026	10,000
2022-11-30	1.270	1.390	1.270	1.390	1.026	858,643
2022-11-29	1.270	1.270	1.270	1.270	0.937	18,010

← NewerPage 16 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.