Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 186.50 | 190.00 | 186.00 | 187.00 | 165.08 | 2,074,006 |
| 2024-08-29 | 183.00 | 187.34 | 181.95 | 186.00 | 164.19 | 164,832 |
| 2024-08-28 | 178.00 | 182.00 | 175.50 | 180.50 | 159.34 | 56,245 |
| 2024-08-27 | 173.00 | 180.12 | 173.00 | 178.00 | 157.13 | 207,582 |
| 2024-08-23 | 178.50 | 178.50 | 172.00 | 172.00 | 151.84 | 62,277 |
| 2024-08-22 | 180.00 | 180.50 | 177.65 | 178.00 | 157.13 | 8,783 |
| 2024-08-21 | 181.50 | 183.63 | 180.50 | 181.50 | 160.22 | 29,031 |
| 2024-08-20 | 186.00 | 186.50 | 180.50 | 181.50 | 160.22 | 50,265 |
| 2024-08-19 | 186.00 | 186.38 | 182.00 | 182.00 | 160.66 | 28,307 |
| 2024-08-16 | 188.00 | 188.50 | 183.50 | 183.50 | 161.99 | 15,781 |
| 2024-08-15 | 190.00 | 192.75 | 187.50 | 187.50 | 165.52 | 158,527 |
| 2024-08-14 | 186.00 | 192.50 | 186.00 | 190.50 | 168.17 | 413,956 |
| 2024-08-13 | 182.50 | 187.00 | 182.50 | 186.50 | 164.64 | 35,111 |
| 2024-08-12 | 184.50 | 186.50 | 181.50 | 185.00 | 163.31 | 50,486 |
| 2024-08-09 | 183.00 | 187.20 | 183.00 | 186.00 | 162.24 | 126,650 |
| 2024-08-08 | 184.50 | 185.00 | 181.99 | 182.50 | 159.19 | 36,227 |
| 2024-08-07 | 180.00 | 186.00 | 180.00 | 185.00 | 161.37 | 154,184 |
| 2024-08-06 | 177.50 | 182.00 | 177.50 | 182.00 | 158.75 | 111,800 |
| 2024-08-05 | 186.00 | 186.00 | 172.50 | 177.00 | 154.39 | 446,165 |
| 2024-08-02 | 198.00 | 199.00 | 193.00 | 193.00 | 168.34 | 57,410 |
| 2024-08-01 | 198.00 | 199.50 | 195.50 | 196.00 | 170.96 | 63,987 |
| 2024-07-31 | 195.00 | 197.50 | 193.00 | 197.50 | 172.27 | 511,507 |
| 2024-07-30 | 194.00 | 195.23 | 190.78 | 194.00 | 169.22 | 74,371 |
| 2024-07-29 | 191.50 | 203.00 | 190.50 | 198.00 | 172.71 | 87,599 |
| 2024-07-26 | 191.50 | 193.50 | 190.67 | 193.50 | 168.78 | 39,546 |
| 2024-07-25 | 192.00 | 192.50 | 189.00 | 191.50 | 167.04 | 21,356 |
| 2024-07-24 | 192.00 | 195.67 | 189.00 | 189.50 | 165.29 | 36,515 |
| 2024-07-23 | 192.00 | 192.50 | 188.74 | 191.00 | 166.60 | 18,799 |
| 2024-07-22 | 188.00 | 192.00 | 187.80 | 192.00 | 167.47 | 1,045,387 |
| 2024-07-19 | 190.00 | 190.00 | 185.00 | 188.00 | 163.98 | 123,772 |
| 2024-07-18 | 191.00 | 191.50 | 185.60 | 190.00 | 165.73 | 57,287 |
| 2024-07-17 | 191.00 | 192.00 | 186.50 | 190.50 | 166.16 | 113,075 |
| 2024-07-16 | 195.00 | 199.00 | 190.00 | 190.50 | 166.16 | 61,781 |
| 2024-07-15 | 197.00 | 200.00 | 193.50 | 196.00 | 170.96 | 249,778 |
| 2024-07-12 | 203.00 | 206.00 | 196.69 | 200.00 | 174.45 | 150,800 |
| 2024-07-11 | 205.00 | 209.00 | 204.00 | 206.00 | 179.68 | 60,801 |
| 2024-07-10 | 203.00 | 207.00 | 202.00 | 206.00 | 179.68 | 48,730 |
| 2024-07-09 | 201.00 | 202.00 | 196.50 | 202.00 | 176.19 | 60,694 |
| 2024-07-08 | 197.50 | 201.00 | 191.50 | 201.00 | 175.32 | 32,737 |
| 2024-07-05 | 192.00 | 194.80 | 191.00 | 193.50 | 168.78 | 164,613 |
| 2024-07-04 | 198.00 | 199.50 | 195.00 | 196.00 | 170.96 | 69,774 |
| 2024-07-03 | 203.00 | 203.00 | 200.00 | 202.00 | 176.19 | 114,290 |
| 2024-07-02 | 195.50 | 202.00 | 195.50 | 201.00 | 175.32 | 60,432 |
| 2024-07-01 | 201.00 | 202.00 | 195.50 | 198.50 | 173.14 | 32,977 |
| 2024-06-28 | 195.00 | 201.00 | 195.00 | 198.50 | 173.14 | 294,772 |
| 2024-06-27 | 197.00 | 198.63 | 195.47 | 197.00 | 171.83 | 93,898 |
| 2024-06-26 | 192.00 | 198.50 | 192.00 | 197.50 | 172.27 | 50,571 |
| 2024-06-25 | 192.00 | 195.00 | 190.00 | 194.50 | 169.65 | 90,785 |
| 2024-06-24 | 196.00 | 196.50 | 190.00 | 190.00 | 165.73 | 87,686 |
| 2024-06-21 | 200.00 | 200.00 | 195.50 | 196.00 | 170.96 | 96,805 |
| 2024-06-20 | 203.00 | 203.00 | 196.50 | 198.00 | 172.71 | 79,959 |
| 2024-06-19 | 200.00 | 203.00 | 197.00 | 202.00 | 176.19 | 59,466 |
| 2024-06-18 | 196.50 | 203.00 | 196.50 | 200.00 | 174.45 | 480,576 |
| 2024-06-17 | 200.00 | 200.00 | 194.13 | 197.50 | 172.27 | 146,580 |
| 2024-06-14 | 193.00 | 203.00 | 190.00 | 198.50 | 173.14 | 491,579 |
| 2024-06-13 | 195.00 | 198.00 | 191.50 | 191.50 | 167.04 | 81,325 |
| 2024-06-12 | 193.50 | 196.50 | 193.00 | 196.00 | 170.96 | 54,533 |
| 2024-06-11 | 197.00 | 200.00 | 193.50 | 193.50 | 168.78 | 59,175 |
| 2024-06-10 | 195.00 | 200.00 | 194.36 | 200.00 | 174.45 | 91,159 |
| 2024-06-07 | 197.00 | 200.00 | 196.00 | 197.50 | 172.27 | 106,843 |
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.