ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.400	6.400	5.800	5.800	5.689	743,005
2026-07-20	6.400	6.400	6.400	6.400	6.277	146,703
2026-07-17	6.400	6.400	6.400	6.400	6.277	67,999
2026-07-16	6.400	6.400	6.400	6.400	6.277	198,493
2026-07-15	6.400	6.400	6.400	6.400	6.277	661,525
2026-07-14	6.400	6.400	6.400	6.400	6.277	265,068
2026-07-13	6.400	6.400	6.400	6.400	6.277	79,314
2026-07-10	6.400	6.400	6.400	6.400	6.277	224,181
2026-07-09	6.400	6.400	6.400	6.400	6.277	463,567
2026-07-08	6.400	6.400	6.400	6.400	6.277	223,144
2026-07-07	6.400	6.400	6.400	6.400	6.277	128,654
2026-07-06	6.400	6.400	6.400	6.400	6.277	55,096
2026-07-03	6.400	6.400	6.400	6.400	6.277	53,606
2026-07-02	6.700	6.700	6.400	6.400	6.277	327,194
2026-07-01	6.700	6.700	6.700	6.700	6.571	479,261
2026-06-30	6.700	6.700	6.700	6.700	6.571	18,719
2026-06-29	6.700	6.700	6.700	6.700	6.571	122,766
2026-06-26	6.700	6.700	6.700	6.700	6.571	123,931
2026-06-25	7.300	7.300	6.700	6.700	6.571	577,704
2026-06-24	8.100	8.100	7.300	7.300	7.160	271,333
2026-06-23	8.100	8.100	8.100	8.100	7.944	201,288
2026-06-22	8.100	8.100	8.100	8.100	7.944	107,316
2026-06-19	8.100	8.100	8.100	8.100	7.944	80,095
2026-06-18	8.100	8.100	8.100	8.100	7.944	109,565
2026-06-17	8.100	8.100	8.100	8.100	7.944	247,259
2026-06-16	8.100	8.100	8.100	8.100	7.944	409,048
2026-06-15	7.450	8.100	7.450	8.100	7.944	524,190
2026-06-11	7.450	7.450	7.450	7.450	7.307	104,126
2026-06-10	7.450	7.450	7.450	7.450	7.307	404,533
2026-06-09	7.450	7.450	7.450	7.450	7.307	228,580
2026-06-08	8.250	8.250	7.450	7.450	7.307	1,420,740
2026-06-05	9.150	9.300	8.250	8.250	8.091	1,963,939
2026-06-04	9.150	9.150	9.150	9.150	8.974	271,582
2026-06-03	9.150	9.150	9.150	9.150	8.974	79,757
2026-06-02	9.150	9.150	9.150	9.150	8.974	331,347
2026-06-01	9.150	9.150	9.150	9.150	8.974	373,985
2026-05-29	9.150	9.150	9.150	9.150	8.974	179,397
2026-05-26	9.150	9.150	9.150	9.150	8.974	572,467
2026-05-25	9.150	9.150	9.150	9.150	8.974	626,726
2026-05-22	8.450	9.150	8.450	9.150	8.974	1,798,049
2026-05-21	7.700	8.450	7.700	8.450	8.288	1,764,852
2026-05-20	7.050	7.750	7.050	7.700	7.552	1,673,083
2026-05-19	7.050	7.050	7.050	7.050	6.914	310,372
2026-05-18	7.050	7.050	7.050	7.050	6.914	545,361
2026-05-15	7.050	7.050	7.050	7.050	6.914	784,231
2026-05-14	7.050	7.050	7.050	7.050	6.914	875,211
2026-05-13	7.050	7.050	7.050	7.050	6.914	374,576
2026-05-12	7.050	7.050	7.050	7.050	6.914	332,039
2026-05-11	7.050	7.050	7.050	7.050	6.914	399,203
2026-05-08	7.050	7.050	7.050	7.050	6.914	114,191
2026-05-07	7.050	7.050	7.050	7.050	6.914	229,736
2026-05-06	7.050	7.050	7.050	7.050	6.914	562,359
2026-05-05	7.050	7.050	7.050	7.050	6.914	217,515
2026-05-04	7.050	7.050	7.050	7.050	6.914	188,997
2026-04-30	7.050	7.050	7.050	7.050	6.914	848,869
2026-04-29	7.700	7.700	7.050	7.050	6.914	489,022
2026-04-28	7.700	7.700	7.700	7.700	7.552	542,858
2026-04-27	7.700	7.700	7.700	7.700	7.552	632,434
2026-04-24	7.000	7.700	7.000	7.700	7.552	556,614
2026-04-23	7.000	7.000	7.000	7.000	6.865	646,896

← NewerPage 2 of 21 · 1,238 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.