ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.100	2.100	2.100	2.100	1.169	249,624
2022-08-31	2.100	2.100	2.100	2.100	1.169	131,288
2022-08-30	2.100	2.100	2.100	2.100	1.169	134,133
2022-08-29	2.140	2.140	2.100	2.100	1.169	269,547
2022-08-26	2.050	2.140	2.050	2.140	1.192	374,105
2022-08-25	2.050	2.050	2.050	2.050	1.142	96,246
2022-08-24	2.050	2.050	2.050	2.050	1.142	167,342
2022-08-23	2.050	2.050	2.050	2.050	1.142	20,855
2022-08-22	2.080	2.140	2.050	2.050	1.142	1,174,361
2022-08-19	2.040	2.140	2.040	2.080	1.158	616,482
2022-08-18	2.130	2.130	2.040	2.040	1.136	1,081,598
2022-08-17	2.080	2.130	2.080	2.130	1.186	639,464
2022-08-16	2.020	2.080	2.020	2.080	1.158	553,608
2022-08-15	2.020	2.020	2.020	2.020	1.125	12,315
2022-08-12	2.130	2.130	2.020	2.020	1.125	826,790
2022-08-11	2.100	2.130	2.100	2.130	1.186	631,659
2022-08-10	2.030	2.100	2.000	2.100	1.169	1,726,801
2022-08-09	2.030	2.030	2.030	2.030	1.130	1,012,976
2022-08-08	2.030	2.030	2.030	2.030	1.130	210,255
2022-08-05	1.900	2.030	1.900	2.030	1.130	527,705
2022-08-04	1.900	1.900	1.900	1.900	1.058	214,478
2022-08-03	1.900	1.900	1.900	1.900	1.058	39,890
2022-08-02	1.900	1.900	1.900	1.900	1.058	551,190
2022-08-01	1.850	1.900	1.850	1.900	1.058	831,246
2022-07-29	2.000	2.000	1.810	1.850	1.030	968,937
2022-07-28	2.000	2.000	2.000	2.000	1.114	272,460
2022-07-27	2.000	2.000	2.000	2.000	1.114	181,020
2022-07-26	2.050	2.050	2.000	2.000	1.114	403,856
2022-07-25	2.100	2.100	2.050	2.050	1.142	751,712
2022-07-22	2.100	2.100	2.100	2.100	1.169	252,564
2022-07-21	2.040	2.100	2.040	2.100	1.169	309,369
2022-07-20	1.860	2.040	1.860	2.040	1.136	1,561,711
2022-07-19	2.000	2.000	1.850	1.860	1.036	1,012,924
2022-07-18	2.210	2.210	2.000	2.000	1.114	2,158,294
2022-07-15	2.250	2.450	2.200	2.210	1.231	1,614,631
2022-07-14	2.070	2.270	2.070	2.250	1.253	3,570,405
2022-07-13	1.890	2.070	1.890	2.070	1.153	3,294,090
2022-07-08	1.720	1.890	1.720	1.890	1.052	4,908,039
2022-07-07	1.570	1.720	1.570	1.720	0.958	3,538,479
2022-07-06	1.430	1.570	1.430	1.570	0.874	2,747,978
2022-07-05	1.320	1.430	1.320	1.430	0.796	950,329
2022-07-04	1.270	1.390	1.220	1.320	0.735	1,739,282
2022-07-01	1.270	1.270	1.270	1.270	0.707	11,731
2022-06-30	1.170	1.270	1.100	1.270	0.707	1,146,637
2022-06-29	1.170	1.170	1.170	1.170	0.652	8,554
2022-06-28	1.170	1.170	1.170	1.170	0.652	244,730
2022-06-27	1.170	1.170	1.170	1.170	0.652	58,186
2022-06-24	1.170	1.170	1.170	1.170	0.652	13,810
2022-06-23	1.300	1.300	1.170	1.170	0.652	281,805
2022-06-22	1.300	1.300	1.300	1.300	0.724	150,537
2022-06-21	1.300	1.300	1.300	1.300	0.724	55,102
2022-06-20	1.300	1.300	1.300	1.300	0.724	648
2022-06-17	1.300	1.300	1.300	1.300	0.724	82,341
2022-06-16	1.320	1.320	1.190	1.300	0.724	1,216,844
2022-06-15	1.320	1.320	1.320	1.320	0.735	414,881
2022-06-14	1.320	1.320	1.320	1.320	0.735	82,290
2022-06-10	1.320	1.320	1.320	1.320	0.735	0
2022-06-09	1.320	1.320	1.320	1.320	0.735	3,868
2022-06-08	1.320	1.320	1.320	1.320	0.735	3,000
2022-06-07	1.320	1.320	1.320	1.320	0.735	70,650

← NewerPage 18 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.