ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.870	2.970	2.870	2.970	2.382	519,415
2025-05-02	2.870	2.870	2.870	2.870	2.302	258,031
2025-04-30	2.870	2.870	2.870	2.870	2.302	115,723
2025-04-29	2.870	2.870	2.870	2.870	2.302	342,880
2025-04-28	2.870	2.870	2.870	2.870	2.302	20,190
2025-04-25	2.870	2.870	2.870	2.870	2.302	159,632
2025-04-24	2.610	2.870	2.610	2.870	2.302	1,067,150
2025-04-23	2.610	2.610	2.610	2.610	2.093	9,554
2025-04-22	2.610	2.610	2.610	2.610	2.093	4,032
2025-04-17	2.610	2.610	2.610	2.610	2.093	1,560
2025-04-16	2.610	2.610	2.610	2.610	2.093	23,104
2025-04-15	2.610	2.610	2.610	2.610	2.093	3,307
2025-04-14	2.610	2.610	2.610	2.610	2.093	36,199
2025-04-11	2.610	2.610	2.610	2.610	2.093	5,700
2025-04-10	2.610	2.610	2.610	2.610	2.093	6,701
2025-04-09	2.610	2.610	2.610	2.610	2.093	39,385
2025-04-08	2.610	2.610	2.610	2.610	2.093	34,351
2025-04-07	2.650	2.650	2.610	2.610	2.093	559,609
2025-04-04	2.650	2.650	2.650	2.650	2.125	25,686
2025-04-03	2.650	2.650	2.650	2.650	2.125	18,131
2025-04-02	2.880	2.880	2.650	2.650	2.125	2,110,466
2025-03-28	2.880	2.880	2.880	2.880	2.310	23,540
2025-03-27	2.880	2.880	2.880	2.880	2.310	5,231
2025-03-26	2.880	2.880	2.880	2.880	2.310	2,190
2025-03-25	2.880	2.880	2.880	2.880	2.310	17,980
2025-03-24	2.880	2.880	2.880	2.880	2.310	35,015
2025-03-21	2.880	2.880	2.880	2.880	2.310	10,802
2025-03-20	2.880	2.880	2.880	2.880	2.310	28,018
2025-03-19	2.880	2.880	2.880	2.880	2.310	26,116
2025-03-18	2.880	2.880	2.880	2.880	2.310	257,849
2025-03-17	2.620	2.880	2.620	2.880	2.310	1,956,946
2025-03-14	2.620	2.620	2.620	2.620	2.101	58,424
2025-03-13	2.900	2.900	2.620	2.620	2.101	957,292
2025-03-12	2.900	2.900	2.900	2.900	2.326	2,640
2025-03-11	2.900	2.900	2.900	2.900	2.326	25,126
2025-03-10	2.900	2.900	2.900	2.900	2.326	48,934
2025-03-07	2.750	2.900	2.750	2.900	2.326	112,525
2025-03-06	2.750	2.750	2.750	2.750	2.206	17,284
2025-03-05	2.750	2.750	2.750	2.750	2.206	103,350
2025-03-04	2.750	2.750	2.750	2.750	2.206	174,237
2025-03-03	2.750	2.750	2.750	2.750	2.206	68,712
2025-02-28	2.780	2.780	2.750	2.750	2.206	161,362
2025-02-27	2.780	2.780	2.780	2.780	2.230	23,703
2025-02-26	2.780	2.780	2.780	2.780	2.230	5,830
2025-02-25	2.780	2.780	2.780	2.780	2.230	159,740
2025-02-24	2.780	2.790	2.780	2.780	2.230	4,151,774
2025-02-21	3.000	3.000	2.780	2.780	2.230	3,756,130
2025-02-20	3.000	3.000	3.000	3.000	2.406	160,795
2025-02-19	3.200	3.200	3.000	3.000	2.406	739,268
2025-02-18	3.200	3.200	3.200	3.200	2.566	180,540
2025-02-17	3.330	3.330	3.030	3.200	2.566	402,796
2025-02-14	3.360	3.360	3.330	3.330	2.671	263,258
2025-02-13	3.280	3.360	3.280	3.360	2.695	399,190
2025-02-12	3.280	3.280	3.280	3.280	2.631	291,190
2025-02-11	2.990	3.280	2.990	3.280	2.631	816,106
2025-02-10	2.990	2.990	2.990	2.990	2.398	21,651
2025-02-07	2.720	2.990	2.720	2.990	2.398	138,369
2025-02-06	2.720	2.720	2.720	2.720	2.181	36,839
2025-02-05	3.000	3.000	2.720	2.720	2.181	192,593
2025-02-04	3.000	3.000	3.000	3.000	2.406	80,806

← NewerPage 7 of 21 · 1,236 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.