ACADEMY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 109,835 |
| 2025-01-31 | 3.020 | 3.020 | 3.000 | 3.000 | 2.406 | 334,511 |
| 2025-01-30 | 3.020 | 3.020 | 3.020 | 3.020 | 2.422 | 42 |
| 2025-01-29 | 3.100 | 3.100 | 3.020 | 3.020 | 2.422 | 223,451 |
| 2025-01-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 108,384 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 168,508 |
| 2025-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 12 |
| 2025-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 260,518 |
| 2025-01-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 12,217 |
| 2025-01-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.486 | 24,617 |
| 2025-01-20 | 3.150 | 3.150 | 3.100 | 3.100 | 2.486 | 130,190 |
| 2025-01-17 | 3.490 | 3.490 | 3.150 | 3.150 | 2.526 | 262,503 |
| 2025-01-16 | 3.490 | 3.490 | 3.490 | 3.490 | 2.799 | 52,099 |
| 2025-01-15 | 3.220 | 3.490 | 3.220 | 3.490 | 2.799 | 744,850 |
| 2025-01-14 | 2.930 | 3.220 | 2.930 | 3.220 | 2.582 | 2,147,058 |
| 2025-01-13 | 3.250 | 3.250 | 2.930 | 2.930 | 2.350 | 3,275,767 |
| 2025-01-10 | 3.250 | 3.250 | 3.250 | 3.250 | 2.606 | 129,340 |
| 2025-01-09 | 3.250 | 3.250 | 3.250 | 3.250 | 2.606 | 5,890 |
| 2025-01-08 | 3.250 | 3.250 | 3.250 | 3.250 | 2.606 | 212,840 |
| 2025-01-07 | 3.140 | 3.250 | 3.140 | 3.250 | 2.606 | 354,457 |
| 2025-01-06 | 3.140 | 3.140 | 3.140 | 3.140 | 2.518 | 228,646 |
| 2025-01-03 | 3.150 | 3.150 | 3.140 | 3.140 | 2.518 | 414,884 |
| 2025-01-02 | 3.000 | 3.150 | 3.000 | 3.150 | 2.526 | 202,415 |
| 2024-12-31 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 32,073 |
| 2024-12-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 16,660 |
| 2024-12-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 30,105 |
| 2024-12-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 142,079 |
| 2024-12-23 | 3.000 | 3.000 | 2.990 | 3.000 | 2.406 | 578,304 |
| 2024-12-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 371,612 |
| 2024-12-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 19,878 |
| 2024-12-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.406 | 112,692 |
| 2024-12-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.246 | 22,450 |
| 2024-12-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.246 | 3,324,172 |
| 2024-12-13 | 2.850 | 2.850 | 2.800 | 2.800 | 2.246 | 896,547 |
| 2024-12-12 | 2.850 | 2.850 | 2.850 | 2.850 | 2.286 | 11,515 |
| 2024-12-11 | 2.850 | 2.850 | 2.850 | 2.850 | 2.286 | 17,772 |
| 2024-12-10 | 2.850 | 2.850 | 2.850 | 2.850 | 2.286 | 414,971 |
| 2024-12-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.286 | 814 |
| 2024-12-06 | 2.790 | 2.850 | 2.790 | 2.850 | 2.286 | 631,307 |
| 2024-12-05 | 2.790 | 2.790 | 2.790 | 2.790 | 2.238 | 100 |
| 2024-12-04 | 2.790 | 2.790 | 2.790 | 2.790 | 2.238 | 16,703 |
| 2024-12-03 | 2.790 | 2.790 | 2.790 | 2.790 | 2.238 | 20,108 |
| 2024-12-02 | 2.790 | 2.790 | 2.790 | 2.790 | 2.238 | 67,378 |
| 2024-11-29 | 3.090 | 3.090 | 2.790 | 2.790 | 2.238 | 192,545 |
| 2024-11-28 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 39,449 |
| 2024-11-27 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 3,800 |
| 2024-11-26 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 1,970 |
| 2024-11-25 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 29,225 |
| 2024-11-22 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 47,489 |
| 2024-11-21 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 940 |
| 2024-11-20 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 87,232 |
| 2024-11-19 | 3.090 | 3.090 | 3.090 | 3.090 | 2.478 | 56,246 |
| 2024-11-18 | 2.830 | 3.090 | 2.830 | 3.090 | 2.478 | 124,986 |
| 2024-11-15 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 46,826 |
| 2024-11-14 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 96,498 |
| 2024-11-13 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 10,100 |
| 2024-11-12 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 38,292 |
| 2024-11-11 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 13,975 |
| 2024-11-08 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 2,920 |
| 2024-11-07 | 2.830 | 2.830 | 2.830 | 2.830 | 2.270 | 10,043 |
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.