ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.320	1.320	1.320	1.320	0.735	117,236
2022-06-03	1.320	1.320	1.320	1.320	0.735	66,766
2022-06-02	1.320	1.320	1.320	1.320	0.735	575
2022-06-01	1.320	1.320	1.320	1.320	0.735	15,204
2022-05-31	1.320	1.320	1.320	1.320	0.735	111,360
2022-05-30	1.320	1.320	1.320	1.320	0.735	71,354
2022-05-27	1.320	1.320	1.320	1.320	0.735	16,950
2022-05-26	1.460	1.460	1.320	1.320	0.735	304,198
2022-05-25	1.460	1.460	1.460	1.460	0.813	8,388
2022-05-24	1.350	1.460	1.350	1.460	0.813	423,382
2022-05-23	1.230	1.350	1.230	1.350	0.752	131,900
2022-05-20	1.360	1.360	1.230	1.230	0.685	2,407,005
2022-05-19	1.360	1.360	1.360	1.360	0.757	571,574
2022-05-18	1.510	1.510	1.360	1.360	0.757	310,750
2022-05-17	1.510	1.510	1.510	1.510	0.841	311,479
2022-05-16	1.510	1.510	1.510	1.510	0.841	422,169
2022-05-13	1.670	1.670	1.510	1.510	0.841	846,295
2022-05-12	1.850	1.850	1.670	1.670	0.930	1,002,585
2022-05-11	1.850	1.850	1.850	1.850	1.030	791,961
2022-05-10	1.850	1.850	1.850	1.850	1.030	584,550
2022-05-09	1.750	1.850	1.590	1.850	1.030	760,635
2022-05-06	1.600	1.750	1.600	1.750	0.975	700,325
2022-05-05	1.600	1.600	1.600	1.600	0.891	661,310
2022-05-04	1.470	1.600	1.470	1.600	0.891	1,723,721
2022-04-29	1.340	1.470	1.340	1.470	0.819	1,699,931
2022-04-28	1.330	1.430	1.330	1.340	0.746	566,089
2022-04-27	1.210	1.330	1.210	1.330	0.741	405,401
2022-04-26	1.100	1.210	1.100	1.210	0.674	550,035
2022-04-25	1.170	1.170	1.060	1.100	0.613	1,371,230
2022-04-22	1.300	1.300	1.170	1.170	0.652	708,608
2022-04-21	1.300	1.300	1.300	1.300	0.724	42,240
2022-04-20	1.300	1.300	1.300	1.300	0.724	134,185
2022-04-19	1.440	1.440	1.300	1.300	0.724	144,107
2022-04-14	1.440	1.440	1.440	1.440	0.802	63,527
2022-04-13	1.440	1.440	1.440	1.440	0.802	334,126
2022-04-12	1.600	1.600	1.440	1.440	0.802	406,357
2022-04-11	1.770	1.770	1.600	1.600	0.891	110,115
2022-04-08	1.770	1.770	1.770	1.770	0.986	20,000
2022-04-07	1.770	1.770	1.770	1.770	0.986	11,600
2022-04-06	1.770	1.770	1.770	1.770	0.986	15,700
2022-04-05	1.770	1.770	1.770	1.770	0.986	1,320
2022-04-04	1.770	1.770	1.770	1.770	0.986	807
2022-04-01	1.770	1.770	1.770	1.770	0.986	0
2022-03-31	1.770	1.770	1.770	1.770	0.986	8,045
2022-03-30	1.770	1.770	1.770	1.770	0.986	11,700
2022-03-29	1.770	1.770	1.770	1.770	0.986	37,001
2022-03-28	1.770	1.770	1.770	1.770	0.986	1,150
2022-03-25	1.770	1.770	1.770	1.770	0.986	33,030
2022-03-24	1.770	1.770	1.770	1.770	0.986	26,000
2022-03-23	1.770	1.770	1.770	1.770	0.986	30,000
2022-03-22	1.770	1.770	1.770	1.770	0.986	2,117
2022-03-21	1.770	1.770	1.770	1.770	0.986	75,637
2022-03-18	1.770	1.770	1.770	1.770	0.986	1,050
2022-03-17	1.770	1.770	1.770	1.770	0.986	5,000
2022-03-16	1.770	1.770	1.770	1.770	0.986	12
2022-03-15	1.770	1.770	1.770	1.770	0.986	506
2022-03-14	1.770	1.770	1.770	1.770	0.986	3,000
2022-03-11	1.770	1.770	1.770	1.770	0.986	10,020
2022-03-10	1.770	1.770	1.770	1.770	0.986	1,024
2022-03-09	1.770	1.770	1.770	1.770	0.986	1,332

← NewerPage 19 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.