Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 782.00 | 828.00 | 773.00 | 828.00 | 828.00 | 90,420 |
| 2026-10-15 | 827.00 | 840.00 | 796.00 | 796.00 | 796.00 | 193,613 |
| 2026-10-14 | 837.00 | 840.00 | 818.00 | 833.00 | 833.00 | 54,714 |
| 2026-10-13 | 826.00 | 839.22 | 814.00 | 831.00 | 831.00 | 102,378 |
| 2026-10-12 | 787.00 | 819.00 | 770.00 | 819.00 | 819.00 | 92,885 |
| 2026-10-09 | 788.00 | 792.00 | 764.24 | 785.00 | 785.00 | 44,491 |
| 2026-10-08 | 772.00 | 817.00 | 772.00 | 785.00 | 785.00 | 43,911 |
| 2026-10-07 | 804.00 | 816.00 | 759.00 | 776.00 | 776.00 | 176,489 |
| 2026-10-06 | 791.00 | 810.00 | 780.00 | 789.00 | 789.00 | 291,213 |
| 2026-10-05 | 788.00 | 817.00 | 781.00 | 811.00 | 811.00 | 432,330 |
| 2026-10-02 | 798.00 | 816.00 | 789.00 | 789.00 | 789.00 | 85,524 |
| 2026-10-01 | 771.50 | 805.00 | 764.00 | 803.00 | 803.00 | 418,325 |
| 2026-09-30 | 799.00 | 887.00 | 738.50 | 764.00 | 764.00 | 12,395,067 |
| 2026-09-29 | 849.00 | 849.98 | 783.00 | 783.00 | 783.00 | 449,816 |
| 2026-09-28 | 870.00 | 870.00 | 837.00 | 850.00 | 850.00 | 162,106 |
| 2026-09-25 | 887.00 | 887.00 | 864.00 | 870.00 | 870.00 | 103,085 |
| 2026-09-24 | 875.00 | 892.00 | 860.00 | 887.00 | 887.00 | 108,433 |
| 2026-09-23 | 830.00 | 867.00 | 821.00 | 862.00 | 862.00 | 147,134 |
| 2026-09-22 | 818.00 | 841.00 | 818.00 | 824.00 | 824.00 | 264,933 |
| 2026-09-21 | 818.00 | 842.00 | 818.00 | 830.00 | 830.00 | 210,781 |
| 2026-09-18 | 810.00 | 843.00 | 810.00 | 830.00 | 830.00 | 391,715 |
| 2026-09-17 | 843.00 | 843.00 | 811.00 | 816.00 | 816.00 | 543,307 |
| 2026-09-16 | 825.00 | 845.00 | 815.00 | 839.00 | 839.00 | 296,594 |
| 2026-09-15 | 799.00 | 829.00 | 789.00 | 822.00 | 822.00 | 379,014 |
| 2026-09-14 | 787.00 | 806.00 | 778.00 | 796.00 | 796.00 | 204,070 |
| 2026-09-11 | 777.00 | 789.00 | 762.00 | 777.00 | 777.00 | 413,917 |
| 2026-09-10 | 780.00 | 793.00 | 757.00 | 768.00 | 768.00 | 1,435,554 |
| 2026-09-09 | 760.00 | 764.00 | 742.00 | 759.00 | 759.00 | 255,608 |
| 2026-09-08 | 726.00 | 749.00 | 725.00 | 744.00 | 744.00 | 101,216 |
| 2026-09-07 | 731.00 | 745.00 | 719.00 | 733.00 | 733.00 | 162,772 |
| 2026-09-04 | 723.00 | 745.00 | 711.00 | 728.00 | 728.00 | 221,728 |
| 2026-09-03 | 728.00 | 752.00 | 718.12 | 735.00 | 735.00 | 312,449 |
| 2026-09-02 | 730.00 | 738.00 | 714.00 | 731.00 | 731.00 | 1,358,928 |
| 2026-09-01 | 650.00 | 738.00 | 648.00 | 728.00 | 728.00 | 671,210 |
| 2026-08-28 | 663.00 | 665.00 | 653.00 | 658.00 | 658.00 | 148,158 |
| 2026-08-27 | 635.00 | 655.00 | 628.00 | 650.00 | 650.00 | 474,399 |
| 2026-08-26 | 648.00 | 654.00 | 625.00 | 640.00 | 640.00 | 260,372 |
| 2026-08-25 | 661.00 | 661.00 | 636.00 | 645.00 | 645.00 | 160,667 |
| 2026-08-24 | 663.00 | 663.00 | 641.75 | 643.00 | 643.00 | 413,119 |
| 2026-08-21 | 640.00 | 669.00 | 640.00 | 655.00 | 655.00 | 2,091,808 |
| 2026-08-20 | 644.00 | 651.00 | 635.00 | 645.00 | 645.00 | 736,830 |
| 2026-08-19 | 615.00 | 668.00 | 610.00 | 647.00 | 647.00 | 75,322,014 |
| 2026-08-18 | 610.00 | 613.00 | 604.00 | 613.00 | 613.00 | 210,136 |
| 2026-08-17 | 615.00 | 615.00 | 603.76 | 609.00 | 609.00 | 71,345 |
| 2026-08-14 | 590.00 | 613.00 | 590.00 | 612.00 | 612.00 | 346,982 |
| 2026-08-13 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 116,854 |
| 2026-08-12 | 609.00 | 615.00 | 597.00 | 613.00 | 613.00 | 384,453 |
| 2026-08-11 | 610.00 | 614.00 | 594.00 | 614.00 | 613.88 | 543,205 |
| 2026-08-10 | 599.00 | 610.00 | 590.00 | 602.00 | 601.88 | 451,316 |
| 2026-08-07 | 587.00 | 598.00 | 582.00 | 597.00 | 588.38 | 377,842 |
| 2026-08-06 | 596.00 | 599.00 | 581.00 | 587.00 | 578.52 | 385,590 |
| 2026-08-05 | 576.00 | 585.00 | 570.00 | 585.00 | 576.55 | 158,402 |
| 2026-08-04 | 587.00 | 595.00 | 573.00 | 579.00 | 570.64 | 988,924 |
| 2026-08-03 | 575.00 | 597.00 | 564.00 | 586.00 | 577.54 | 1,248,680 |
| 2026-07-31 | 550.00 | 583.00 | 540.00 | 576.00 | 567.68 | 185,310 |
| 2026-07-30 | 539.00 | 567.00 | 528.00 | 543.00 | 535.16 | 371,658 |
| 2026-07-29 | 535.00 | 552.00 | 530.00 | 552.00 | 544.03 | 185,515 |
| 2026-07-28 | 546.00 | 559.00 | 522.30 | 535.00 | 527.28 | 129,952 |
| 2026-07-27 | 560.00 | 569.00 | 547.00 | 552.00 | 544.03 | 73,170 |
| 2026-07-24 | 580.00 | 594.00 | 560.00 | 573.00 | 564.73 | 128,722 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0900 GBP |
| 2026-06-04 | 0.0675 GBP |
| 2026-05-14 | 0.0623 GBP |
| 2025-11-12 | 0.0563 GBP |
| 2025-08-12 | 0.0345 GBP |
| 2025-05-22 | 0.0345 GBP |
| 2025-05-08 | 0.0518 GBP |
| 2024-11-11 | 0.0270 GBP |
| 2024-08-12 | 0.0225 GBP |
| 2024-05-30 | 0.0225 GBP |
| 2024-04-25 | 0.0450 GBP |
| 2023-11-09 | 0.0225 GBP |
| 2023-08-16 | 0.0225 GBP |
| 2023-05-17 | 0.0225 GBP |
| 2023-04-19 | 3.7266 GBP |
| 2023-04-17 | 0.0605 GBP |
| 2022-11-09 | 0.0218 GBP |
| 2022-08-11 | 0.0205 GBP |
| 2022-05-31 | 1.8633 GBP |
| 2022-05-27 | 0.0198 GBP |
| 2022-05-06 | 0.0250 GBP |
| 2022-04-29 | 0.0199 GBP |
| 2021-11-12 | 0.0187 GBP |
| 2021-08-13 | 1.3460 GBP |
| 2021-08-11 | 0.0181 GBP |
| 2021-05-25 | 0.0177 GBP |
| 2021-05-11 | 1.8633 GBP |
| 2021-05-03 | 0.0500 GBP |
| 2021-04-30 | 0.0360 GBP |
| 2020-11-12 | 0.0380 GBP |
| 2020-05-11 | 0.0618 GBP |
| 2019-11-11 | 0.0390 GBP |
| 2019-03-19 | 0.0075 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.