ACADEMY PRESS PLC historical data

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

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

← NewerPage 6 of 21 · 1,239 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.