ACADEMY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 11.260 | 11.260 | 10.140 | 11.000 | 8.822 | 997,321 |
| 2025-07-31 | 11.260 | 11.260 | 11.260 | 11.260 | 9.030 | 520,886 |
| 2025-07-30 | 11.260 | 11.260 | 11.260 | 11.260 | 9.030 | 1,193,808 |
| 2025-07-29 | 10.240 | 11.260 | 10.240 | 11.260 | 9.030 | 2,915,351 |
| 2025-07-28 | 9.310 | 10.240 | 8.810 | 10.240 | 8.212 | 4,208,149 |
| 2025-07-25 | 8.470 | 9.310 | 8.470 | 9.310 | 7.466 | 2,120,916 |
| 2025-07-24 | 7.700 | 8.470 | 7.700 | 8.470 | 6.793 | 4,133,695 |
| 2025-07-23 | 7.000 | 7.700 | 7.000 | 7.700 | 6.175 | 2,130,740 |
| 2025-07-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.614 | 465,014 |
| 2025-07-21 | 7.000 | 7.000 | 7.000 | 7.000 | 5.614 | 215,279 |
| 2025-07-18 | 7.500 | 7.500 | 6.750 | 7.000 | 5.614 | 1,563,697 |
| 2025-07-17 | 8.330 | 8.330 | 7.500 | 7.500 | 6.015 | 633,572 |
| 2025-07-16 | 9.250 | 9.250 | 8.330 | 8.330 | 6.681 | 605,176 |
| 2025-07-14 | 9.250 | 9.250 | 9.250 | 9.250 | 7.418 | 486,469 |
| 2025-07-11 | 9.000 | 9.250 | 9.000 | 9.250 | 7.418 | 977,091 |
| 2025-07-10 | 8.190 | 9.000 | 8.190 | 9.000 | 7.218 | 2,207,064 |
| 2025-07-09 | 7.450 | 8.190 | 7.450 | 8.190 | 6.568 | 1,487,570 |
| 2025-07-08 | 6.780 | 7.450 | 6.780 | 7.450 | 5.975 | 4,060,620 |
| 2025-07-07 | 6.170 | 6.780 | 6.170 | 6.780 | 5.437 | 360,657 |
| 2025-07-04 | 5.610 | 6.170 | 5.610 | 6.170 | 4.948 | 1,063,404 |
| 2025-07-03 | 5.100 | 5.610 | 5.100 | 5.610 | 4.499 | 821,722 |
| 2025-07-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.090 | 189,788 |
| 2025-07-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.090 | 276,075 |
| 2025-06-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.090 | 411,952 |
| 2025-06-27 | 4.660 | 5.100 | 4.660 | 5.100 | 4.090 | 1,295,373 |
| 2025-06-26 | 4.660 | 4.660 | 4.660 | 4.660 | 3.737 | 134,931 |
| 2025-06-25 | 4.660 | 4.660 | 4.660 | 4.660 | 3.737 | 114,833 |
| 2025-06-24 | 4.660 | 4.660 | 4.660 | 4.660 | 3.737 | 16,275 |
| 2025-06-23 | 4.660 | 4.660 | 4.660 | 4.660 | 3.737 | 129,298 |
| 2025-06-20 | 4.500 | 4.800 | 4.500 | 4.660 | 3.737 | 576,101 |
| 2025-06-19 | 4.500 | 4.500 | 4.500 | 4.500 | 3.609 | 35,750 |
| 2025-06-18 | 4.500 | 4.500 | 4.500 | 4.500 | 3.609 | 308,010 |
| 2025-06-17 | 4.500 | 4.500 | 4.500 | 4.500 | 3.609 | 239,939 |
| 2025-06-16 | 4.500 | 4.500 | 4.500 | 4.500 | 3.609 | 290,199 |
| 2025-06-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.609 | 129,381 |
| 2025-06-11 | 4.600 | 4.600 | 4.500 | 4.500 | 3.609 | 484,115 |
| 2025-06-10 | 4.600 | 4.600 | 4.600 | 4.600 | 3.689 | 681,761 |
| 2025-06-05 | 4.530 | 4.600 | 4.530 | 4.600 | 3.689 | 644,797 |
| 2025-06-04 | 5.010 | 5.010 | 4.530 | 4.530 | 3.633 | 1,369,934 |
| 2025-06-03 | 4.760 | 5.010 | 4.400 | 5.010 | 4.018 | 1,537,462 |
| 2025-06-02 | 4.750 | 4.760 | 4.750 | 4.760 | 3.818 | 639,518 |
| 2025-05-30 | 4.450 | 4.890 | 4.030 | 4.750 | 3.809 | 9,836,230 |
| 2025-05-29 | 4.050 | 4.450 | 4.050 | 4.450 | 3.569 | 1,900,723 |
| 2025-05-28 | 4.500 | 4.500 | 4.050 | 4.050 | 3.248 | 5,217,803 |
| 2025-05-27 | 4.400 | 4.500 | 4.400 | 4.500 | 3.609 | 267,221 |
| 2025-05-26 | 4.400 | 4.400 | 4.400 | 4.400 | 3.529 | 213,691 |
| 2025-05-23 | 4.400 | 4.400 | 4.400 | 4.400 | 3.529 | 106,580 |
| 2025-05-22 | 4.400 | 4.400 | 4.400 | 4.400 | 3.529 | 130,612 |
| 2025-05-21 | 4.400 | 4.400 | 4.400 | 4.400 | 3.529 | 64,625 |
| 2025-05-20 | 4.400 | 4.400 | 4.400 | 4.400 | 3.529 | 143,558 |
| 2025-05-19 | 4.420 | 4.420 | 4.400 | 4.400 | 3.529 | 303,284 |
| 2025-05-16 | 4.300 | 4.420 | 4.250 | 4.420 | 3.545 | 584,771 |
| 2025-05-15 | 4.300 | 4.300 | 4.300 | 4.300 | 3.449 | 73,181 |
| 2025-05-14 | 4.300 | 4.300 | 4.300 | 4.300 | 3.449 | 227,148 |
| 2025-05-13 | 4.640 | 4.640 | 4.220 | 4.300 | 3.449 | 957,211 |
| 2025-05-12 | 4.320 | 4.730 | 4.320 | 4.640 | 3.721 | 1,331,365 |
| 2025-05-09 | 3.930 | 4.320 | 3.930 | 4.320 | 3.465 | 4,168,358 |
| 2025-05-08 | 3.580 | 3.930 | 3.580 | 3.930 | 3.152 | 1,937,116 |
| 2025-05-07 | 3.260 | 3.580 | 3.260 | 3.580 | 2.871 | 873,158 |
| 2025-05-06 | 2.970 | 3.260 | 2.970 | 3.260 | 2.615 | 1,930,638 |
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.