ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.270	1.270	1.270	1.270	0.937	16,476
2022-11-25	1.270	1.270	1.270	1.270	0.937	519,632
2022-11-24	1.270	1.270	1.270	1.270	0.937	50,708
2022-11-23	1.270	1.270	1.270	1.270	0.937	59,422
2022-11-22	1.270	1.270	1.270	1.270	0.937	32,142
2022-11-21	1.270	1.270	1.270	1.270	0.937	39,972
2022-11-18	1.270	1.270	1.270	1.270	0.937	59,636
2022-11-17	1.300	1.300	1.270	1.270	0.937	126,649
2022-11-16	1.250	1.300	1.250	1.300	0.959	621,940
2022-11-15	1.170	1.250	1.170	1.250	0.923	110,478
2022-11-14	1.200	1.200	1.170	1.170	0.863	142,903
2022-11-11	1.200	1.200	1.200	1.200	0.886	79,913
2022-11-10	1.200	1.200	1.200	1.200	0.886	211,045
2022-11-09	1.200	1.200	1.200	1.200	0.886	27,200
2022-11-08	1.200	1.200	1.200	1.200	0.886	85,794
2022-11-07	1.260	1.260	1.200	1.200	0.886	1,010,444
2022-11-04	1.350	1.350	1.260	1.260	0.930	998,381
2022-11-03	1.350	1.350	1.350	1.350	0.996	1,500
2022-11-02	1.350	1.350	1.350	1.350	0.996	35,873
2022-11-01	1.350	1.350	1.350	1.350	0.996	256,602
2022-10-31	1.350	1.350	1.350	1.350	0.996	52,600
2022-10-28	1.460	1.460	1.350	1.350	0.996	261,600
2022-10-27	1.460	1.460	1.460	1.460	1.078	0
2022-10-26	1.460	1.460	1.460	1.460	1.078	281,504
2022-10-25	1.460	1.460	1.460	1.460	1.078	1,047
2022-10-24	1.460	1.460	1.460	1.460	1.078	173,399
2022-10-21	1.330	1.460	1.330	1.460	1.078	650,630
2022-10-20	1.310	1.330	1.310	1.330	0.982	174,238
2022-10-19	1.310	1.310	1.310	1.310	0.967	24,600
2022-10-18	1.310	1.310	1.310	1.310	0.967	20,227
2022-10-17	1.310	1.310	1.310	1.310	0.967	304,466
2022-10-14	1.450	1.450	1.310	1.310	0.967	894,396
2022-10-13	1.450	1.450	1.450	1.450	1.070	120,295
2022-10-12	1.450	1.450	1.450	1.450	1.070	16,134
2022-10-11	1.450	1.450	1.450	1.450	1.070	104,808
2022-10-07	1.600	1.600	1.450	1.450	1.070	378,451
2022-10-06	1.600	1.600	1.600	1.600	1.181	4,253
2022-10-05	1.600	1.600	1.600	1.600	1.181	40,790
2022-10-04	1.600	1.600	1.600	1.600	1.181	208,975
2022-09-30	1.510	1.600	1.510	1.600	1.181	202,465
2022-09-29	1.520	1.520	1.510	1.510	1.114	335,094
2022-09-28	1.520	1.520	1.520	1.520	1.122	380,327
2022-09-27	1.530	1.530	1.520	1.520	1.122	788,048
2022-09-26	1.700	1.700	1.530	1.530	1.129	1,081,508
2022-09-23	1.700	1.700	1.700	1.700	1.255	62,966
2022-09-22	1.660	1.700	1.660	1.700	1.255	436,065
2022-09-21	1.840	1.840	1.660	1.660	1.225	750,557
2022-09-20	1.840	1.840	1.840	1.840	1.358	250,481
2022-09-19	2.200	2.200	1.840	1.840	1.358	1,137,590
2022-09-16	2.060	2.200	2.010	2.200	1.225	4,071,017
2022-09-15	2.150	2.150	2.060	2.060	1.147	1,268,813
2022-09-14	2.150	2.150	2.150	2.150	1.197	415,167
2022-09-13	2.200	2.200	2.150	2.150	1.197	1,183,179
2022-09-12	2.100	2.200	2.100	2.200	1.225	973,254
2022-09-09	2.100	2.100	2.100	2.100	1.169	259,307
2022-09-08	2.100	2.100	2.100	2.100	1.169	39,661
2022-09-07	2.100	2.100	2.100	2.100	1.169	508,273
2022-09-06	2.100	2.100	2.100	2.100	1.169	726,634
2022-09-05	2.100	2.100	2.100	2.100	1.169	369,467
2022-09-02	2.100	2.100	2.100	2.100	1.169	2,443,858

← NewerPage 17 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.