ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.770	1.770	1.770	1.770	0.986	3,580
2022-03-07	1.770	1.770	1.770	1.770	0.986	5,100
2022-03-04	1.770	1.770	1.770	1.770	0.986	12,600
2022-03-03	1.770	1.770	1.770	1.770	0.986	20,487
2022-03-02	1.770	1.770	1.770	1.770	0.986	6,857
2022-03-01	1.770	1.770	1.770	1.770	0.986	220,510
2022-02-28	1.960	1.960	1.770	1.770	0.986	339,804
2022-02-25	1.960	1.960	1.960	1.960	1.091	179,650
2022-02-24	2.000	2.000	1.960	1.960	1.091	868,968
2022-02-23	1.960	2.000	1.960	2.000	1.114	366,850
2022-02-22	1.960	1.960	1.960	1.960	1.091	973,517
2022-02-21	1.790	1.960	1.790	1.960	1.091	903,793
2022-02-18	1.630	1.790	1.630	1.790	0.997	571,881
2022-02-17	1.490	1.630	1.490	1.630	0.908	251,132
2022-02-16	1.490	1.490	1.490	1.490	0.830	111,593
2022-02-15	1.490	1.490	1.490	1.490	0.830	142,500
2022-02-14	1.360	1.490	1.360	1.490	0.830	377,258
2022-02-11	1.360	1.360	1.360	1.360	0.757	13,235
2022-02-10	1.300	1.360	1.300	1.360	0.757	508,782
2022-02-09	1.240	1.360	1.240	1.300	0.724	1,738,602
2022-02-08	1.240	1.240	1.240	1.240	0.691	300,535
2022-02-07	1.240	1.240	1.240	1.240	0.691	492,195
2022-02-04	1.240	1.240	1.240	1.240	0.691	345,504
2022-02-03	1.130	1.240	1.130	1.240	0.691	503,864
2022-02-02	1.030	1.130	1.030	1.130	0.629	672,448
2022-02-01	0.940	1.030	0.940	1.030	0.574	1,237,170
2022-01-31	0.940	0.940	0.940	0.940	0.524	115,822
2022-01-28	0.860	0.940	0.860	0.940	0.524	1,067,176
2022-01-27	0.860	0.860	0.860	0.860	0.479	24,313
2022-01-26	0.790	0.860	0.790	0.860	0.479	693,055
2022-01-25	0.720	0.790	0.720	0.790	0.440	1,908,286
2022-01-24	0.660	0.720	0.660	0.720	0.401	304,875
2022-01-21	0.660	0.660	0.660	0.660	0.368	6,600
2022-01-20	0.660	0.660	0.660	0.660	0.368	0
2022-01-19	0.660	0.660	0.660	0.660	0.368	0
2022-01-18	0.660	0.660	0.660	0.660	0.368	1,287
2022-01-17	0.660	0.660	0.660	0.660	0.368	33,000
2022-01-14	0.660	0.660	0.660	0.660	0.368	22,500
2022-01-13	0.660	0.660	0.660	0.660	0.368	200,436
2022-01-12	0.600	0.660	0.600	0.660	0.368	129,420
2022-01-11	0.600	0.600	0.600	0.600	0.334	28,575
2022-01-10	0.600	0.600	0.600	0.600	0.334	1,000
2022-01-07	0.600	0.600	0.600	0.600	0.334	3,941
2022-01-06	0.550	0.600	0.550	0.600	0.334	444,094
2022-01-05	0.550	0.550	0.550	0.550	0.306	69,012
2022-01-04	0.500	0.550	0.500	0.550	0.306	182,899
2021-12-31	0.500	0.500	0.500	0.500	0.278	0
2021-12-30	0.500	0.500	0.500	0.500	0.278	1,702
2021-12-29	0.500	0.500	0.500	0.500	0.278	34,702
2021-12-24	0.500	0.500	0.500	0.500	0.278	1,500
2021-12-23	0.500	0.500	0.500	0.500	0.278	0
2021-12-22	0.500	0.500	0.500	0.500	0.278	465,854
2021-12-21	0.470	0.510	0.470	0.500	0.278	1,541,434
2021-12-20	0.480	0.480	0.470	0.470	0.262	700,062
2021-12-17	0.510	0.560	0.480	0.480	0.267	1,898,136
2021-12-16	0.510	0.510	0.510	0.510	0.284	63,872
2021-12-15	0.510	0.510	0.510	0.510	0.284	50,013
2021-12-14	0.510	0.510	0.510	0.510	0.284	74,120
2021-12-13	0.470	0.510	0.470	0.510	0.284	489,356
2021-12-10	0.470	0.470	0.470	0.470	0.262	193,000

← NewerPage 20 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.