Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 193.00 | 200.00 | 193.00 | 198.50 | 173.14 | 62,502 |
| 2024-06-05 | 196.00 | 202.00 | 194.00 | 194.00 | 169.22 | 230,328 |
| 2024-06-04 | 207.00 | 208.00 | 190.00 | 192.00 | 167.47 | 385,847 |
| 2024-06-03 | 216.00 | 217.04 | 199.00 | 206.00 | 179.68 | 472,817 |
| 2024-05-31 | 199.50 | 220.00 | 198.92 | 216.00 | 188.41 | 1,600,961 |
| 2024-05-30 | 173.00 | 200.00 | 173.00 | 194.50 | 169.65 | 1,658,536 |
| 2024-05-29 | 169.00 | 177.50 | 167.50 | 175.50 | 151.15 | 524,736 |
| 2024-05-28 | 167.50 | 170.00 | 167.50 | 170.00 | 146.41 | 1,505,680 |
| 2024-05-24 | 168.50 | 170.00 | 163.00 | 165.50 | 142.53 | 29,195 |
| 2024-05-23 | 172.00 | 174.64 | 162.86 | 167.50 | 144.26 | 153,947 |
| 2024-05-22 | 159.00 | 172.00 | 159.00 | 172.00 | 148.13 | 127,754 |
| 2024-05-21 | 158.50 | 165.00 | 157.00 | 165.00 | 142.10 | 57,106 |
| 2024-05-20 | 157.50 | 160.00 | 157.00 | 159.00 | 136.94 | 15,297 |
| 2024-05-17 | 155.50 | 158.11 | 155.37 | 157.00 | 135.21 | 39,165 |
| 2024-05-16 | 157.00 | 157.00 | 155.50 | 155.50 | 133.92 | 22,273 |
| 2024-05-15 | 160.00 | 160.00 | 157.00 | 157.00 | 135.21 | 73,376 |
| 2024-05-14 | 159.50 | 160.00 | 158.00 | 160.00 | 137.80 | 44,599 |
| 2024-05-13 | 159.50 | 160.00 | 159.00 | 160.00 | 137.80 | 24,075 |
| 2024-05-10 | 157.00 | 160.00 | 157.00 | 160.00 | 137.80 | 383,195 |
| 2024-05-09 | 159.50 | 160.00 | 157.00 | 157.00 | 135.21 | 162,256 |
| 2024-05-08 | 160.00 | 160.00 | 156.50 | 157.00 | 135.21 | 86,582 |
| 2024-05-07 | 160.00 | 160.00 | 157.00 | 157.00 | 135.21 | 81,024 |
| 2024-05-03 | 157.50 | 158.00 | 154.00 | 156.00 | 134.35 | 205,400 |
| 2024-05-02 | 156.50 | 157.50 | 154.00 | 156.50 | 134.78 | 272,219 |
| 2024-05-01 | 165.00 | 165.13 | 154.67 | 156.50 | 134.78 | 127,191 |
| 2024-04-30 | 167.50 | 170.50 | 165.50 | 166.00 | 142.97 | 84,588 |
| 2024-04-29 | 163.00 | 167.50 | 151.30 | 166.50 | 143.40 | 271,818 |
| 2024-04-26 | 161.00 | 168.00 | 160.00 | 167.00 | 143.83 | 124,718 |
| 2024-04-25 | 156.00 | 163.00 | 156.00 | 159.50 | 137.37 | 524,151 |
| 2024-04-24 | 159.50 | 162.50 | 157.00 | 160.00 | 133.98 | 285,243 |
| 2024-04-23 | 150.50 | 159.50 | 147.50 | 158.75 | 132.93 | 239,640 |
| 2024-04-22 | 150.00 | 150.00 | 148.00 | 150.00 | 125.61 | 90,580 |
| 2024-04-19 | 150.00 | 152.00 | 146.50 | 148.00 | 123.93 | 205,091 |
| 2024-04-18 | 147.00 | 150.80 | 147.00 | 148.00 | 123.93 | 217,679 |
| 2024-04-17 | 145.00 | 148.00 | 144.71 | 145.00 | 121.42 | 75,916 |
| 2024-04-16 | 148.00 | 149.50 | 144.00 | 145.50 | 121.84 | 98,758 |
| 2024-04-15 | 149.00 | 152.72 | 148.50 | 148.50 | 124.35 | 120,090 |
| 2024-04-12 | 150.00 | 151.27 | 148.00 | 148.00 | 123.93 | 90,978 |
| 2024-04-11 | 146.50 | 149.50 | 146.50 | 149.00 | 124.77 | 67,977 |
| 2024-04-10 | 148.00 | 148.50 | 147.00 | 147.00 | 123.09 | 138,924 |
| 2024-04-09 | 150.00 | 150.50 | 148.50 | 149.00 | 124.77 | 250,420 |
| 2024-04-08 | 147.50 | 152.00 | 147.00 | 150.00 | 125.61 | 204,835 |
| 2024-04-05 | 150.00 | 152.00 | 147.50 | 147.50 | 123.51 | 134,219 |
| 2024-04-04 | 145.00 | 152.00 | 143.73 | 150.00 | 125.61 | 103,212 |
| 2024-04-03 | 143.00 | 147.00 | 143.00 | 145.00 | 121.42 | 155,860 |
| 2024-04-02 | 144.00 | 146.00 | 143.32 | 144.50 | 121.00 | 95,063 |
| 2024-03-28 | 144.60 | 145.00 | 144.40 | 144.80 | 121.25 | 71,771 |
| 2024-03-27 | 145.00 | 145.11 | 143.00 | 144.40 | 120.92 | 64,641 |
| 2024-03-26 | 145.00 | 147.20 | 143.00 | 143.80 | 120.41 | 57,788 |
| 2024-03-25 | 147.60 | 149.20 | 145.19 | 145.20 | 121.59 | 123,623 |
| 2024-03-22 | 145.00 | 149.41 | 143.60 | 149.40 | 125.10 | 45,235 |
| 2024-03-21 | 143.00 | 144.81 | 142.20 | 144.80 | 121.25 | 42,360 |
| 2024-03-20 | 140.00 | 143.80 | 138.40 | 140.20 | 117.40 | 194,539 |
| 2024-03-19 | 144.00 | 144.00 | 140.20 | 140.60 | 117.73 | 73,905 |
| 2024-03-18 | 146.80 | 149.40 | 142.60 | 142.60 | 119.41 | 90,021 |
| 2024-03-15 | 142.80 | 147.00 | 142.80 | 145.00 | 121.42 | 72,421 |
| 2024-03-14 | 148.40 | 148.40 | 145.00 | 145.00 | 121.42 | 163,425 |
| 2024-03-13 | 146.20 | 148.60 | 146.20 | 147.30 | 123.35 | 123,184 |
| 2024-03-12 | 150.80 | 151.80 | 146.00 | 148.60 | 124.43 | 252,941 |
| 2024-03-11 | 153.00 | 153.00 | 146.20 | 146.80 | 122.93 | 78,322 |
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.