ACADEMY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.830	2.830	2.830	2.830	2.270	3,000
2024-11-05	2.830	2.830	2.830	2.830	2.270	1,727
2024-11-04	2.830	2.830	2.830	2.830	2.270	17,062
2024-11-01	2.830	2.830	2.830	2.830	2.270	88,440
2024-10-31	2.830	2.830	2.830	2.830	2.270	74,551
2024-10-30	2.830	2.830	2.830	2.830	2.270	166,745
2024-10-29	3.140	3.140	2.830	2.830	2.270	1,649,525
2024-10-28	3.140	3.140	3.140	3.140	2.518	10,308
2024-10-25	3.140	3.140	3.140	3.140	2.518	5,100
2024-10-24	2.860	3.140	2.860	3.140	2.518	189,450
2024-10-23	2.860	2.860	2.860	2.860	2.294	6,300
2024-10-22	2.860	2.860	2.860	2.860	2.294	31,170
2024-10-21	2.860	2.860	2.860	2.860	2.294	21,842
2024-10-18	2.860	2.860	2.860	2.860	2.294	39,679
2024-10-17	2.860	2.860	2.860	2.860	2.294	1,750
2024-10-16	2.860	2.860	2.860	2.860	2.294	6,070
2024-10-15	2.860	2.860	2.860	2.860	2.294	5,400
2024-10-14	2.860	2.860	2.860	2.860	2.294	31,920
2024-10-11	2.860	2.860	2.860	2.860	2.294	1,705
2024-10-10	2.860	2.860	2.860	2.860	2.294	21,342
2024-10-09	2.860	2.860	2.860	2.860	2.294	706,100
2024-10-08	2.860	2.860	2.860	2.860	2.294	4,137
2024-10-07	2.860	2.860	2.860	2.860	2.294	50,678
2024-10-04	2.860	2.860	2.860	2.860	2.294	19,096
2024-10-03	2.860	2.860	2.860	2.860	2.294	53,482
2024-10-02	2.860	2.860	2.860	2.860	2.294	212,630
2024-09-30	3.170	3.170	2.860	2.860	2.294	581,643
2024-09-27	3.170	3.170	3.170	3.170	2.542	45,341
2024-09-26	3.170	3.170	3.170	3.170	2.542	102,140
2024-09-25	3.170	3.170	3.170	3.170	2.542	176,067
2024-09-24	3.170	3.170	3.170	3.170	2.542	38,014
2024-09-23	3.170	3.170	3.170	3.170	2.542	308,220
2024-09-20	2.890	3.170	2.890	3.170	2.542	330,877
2024-09-19	2.890	2.890	2.890	2.890	2.318	36,492
2024-09-18	2.630	2.890	2.630	2.890	2.318	189,521
2024-09-17	2.630	2.630	2.630	2.630	2.109	93,512
2024-09-13	2.630	2.630	2.630	2.630	2.109	3,260
2024-09-12	2.630	2.630	2.630	2.630	2.109	273,233
2024-09-11	2.920	2.920	2.630	2.630	2.109	411,345
2024-09-10	2.920	2.920	2.920	2.920	2.342	235,107
2024-09-09	2.920	2.920	2.920	2.920	2.342	38,956
2024-09-06	2.920	2.920	2.920	2.920	2.342	17,926
2024-09-05	2.920	2.920	2.920	2.920	2.342	4,021
2024-09-04	2.920	2.920	2.920	2.920	2.342	11,320
2024-09-03	2.920	2.920	2.920	2.920	2.342	11,180
2024-09-02	2.920	2.920	2.920	2.920	2.342	228,053
2024-08-30	3.020	3.020	2.920	2.920	2.342	101,066
2024-08-29	3.020	3.020	3.020	3.020	2.342	143,699
2024-08-28	3.020	3.020	3.020	3.020	2.342	483,192
2024-08-27	2.750	3.020	2.750	3.020	2.342	685,980
2024-08-26	2.750	2.750	2.750	2.750	2.133	62,110
2024-08-23	2.750	2.750	2.750	2.750	2.133	214,947
2024-08-22	2.500	2.750	2.500	2.750	2.133	385,325
2024-08-21	2.620	2.630	2.500	2.500	1.939	882,897
2024-08-20	2.620	2.620	2.620	2.620	2.032	151,700
2024-08-19	2.620	2.620	2.620	2.620	2.032	184,202
2024-08-16	2.520	2.670	2.500	2.620	2.032	947,015
2024-08-15	2.730	2.730	2.460	2.520	1.954	1,496,400
2024-08-14	2.990	2.990	2.730	2.730	2.117	536,060
2024-08-13	2.880	2.990	2.880	2.990	2.319	417,298

← NewerPage 9 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.