Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 155.00 | 155.20 | 148.50 | 149.60 | 125.27 | 128,805 |
| 2024-03-07 | 138.80 | 152.00 | 138.80 | 152.00 | 127.28 | 141,203 |
| 2024-03-06 | 139.20 | 141.40 | 137.20 | 138.80 | 116.23 | 67,565 |
| 2024-03-05 | 137.00 | 139.40 | 137.00 | 138.60 | 116.06 | 162,635 |
| 2024-03-04 | 137.60 | 141.60 | 137.00 | 137.00 | 114.72 | 113,313 |
| 2024-03-01 | 139.20 | 141.40 | 137.00 | 137.00 | 114.72 | 485,479 |
| 2024-02-29 | 137.20 | 144.60 | 135.20 | 140.00 | 117.23 | 192,692 |
| 2024-02-28 | 136.00 | 139.53 | 134.80 | 134.80 | 112.88 | 296,175 |
| 2024-02-27 | 135.40 | 137.20 | 134.40 | 136.60 | 114.39 | 117,393 |
| 2024-02-26 | 137.40 | 137.40 | 135.40 | 136.40 | 114.22 | 55,068 |
| 2024-02-23 | 137.20 | 138.00 | 137.00 | 137.80 | 115.39 | 125,755 |
| 2024-02-22 | 138.40 | 138.80 | 137.00 | 138.00 | 115.56 | 43,584 |
| 2024-02-21 | 138.20 | 141.60 | 138.00 | 138.50 | 115.98 | 360,939 |
| 2024-02-20 | 140.20 | 142.80 | 137.00 | 138.20 | 115.73 | 108,283 |
| 2024-02-19 | 141.80 | 142.80 | 139.00 | 140.40 | 117.57 | 41,267 |
| 2024-02-16 | 138.20 | 140.93 | 138.20 | 139.00 | 116.40 | 29,906 |
| 2024-02-15 | 140.80 | 142.80 | 138.60 | 138.80 | 116.23 | 197,971 |
| 2024-02-14 | 143.00 | 144.80 | 140.00 | 141.20 | 118.24 | 275,433 |
| 2024-02-13 | 140.00 | 144.80 | 140.00 | 142.20 | 119.07 | 75,042 |
| 2024-02-12 | 146.00 | 146.40 | 138.00 | 138.00 | 115.56 | 1,597,395 |
| 2024-02-09 | 138.20 | 145.00 | 138.20 | 142.00 | 118.91 | 299,561 |
| 2024-02-08 | 140.00 | 143.20 | 138.20 | 138.20 | 115.73 | 72,948 |
| 2024-02-07 | 142.80 | 143.40 | 139.60 | 140.20 | 117.40 | 97,039 |
| 2024-02-06 | 144.40 | 146.60 | 139.60 | 139.60 | 116.90 | 335,494 |
| 2024-02-05 | 148.60 | 149.00 | 140.20 | 140.20 | 117.40 | 226,829 |
| 2024-02-02 | 148.20 | 150.40 | 148.20 | 149.00 | 124.77 | 535,254 |
| 2024-02-01 | 146.00 | 151.00 | 145.61 | 150.40 | 125.94 | 245,049 |
| 2024-01-31 | 143.00 | 147.80 | 142.40 | 146.20 | 122.42 | 85,952 |
| 2024-01-30 | 146.20 | 147.00 | 139.60 | 139.60 | 116.90 | 374,354 |
| 2024-01-29 | 145.80 | 146.00 | 145.00 | 146.00 | 122.26 | 489,774 |
| 2024-01-26 | 143.00 | 147.80 | 139.60 | 145.40 | 121.75 | 108,050 |
| 2024-01-25 | 137.00 | 143.60 | 136.83 | 143.60 | 120.25 | 160,362 |
| 2024-01-24 | 136.40 | 137.60 | 136.01 | 137.00 | 114.72 | 62,379 |
| 2024-01-23 | 136.40 | 137.40 | 136.00 | 136.00 | 113.88 | 559,370 |
| 2024-01-22 | 134.60 | 137.00 | 134.00 | 136.00 | 113.88 | 555,873 |
| 2024-01-19 | 133.40 | 134.60 | 132.66 | 134.60 | 112.71 | 100,395 |
| 2024-01-18 | 131.00 | 133.60 | 131.00 | 131.60 | 110.20 | 334,904 |
| 2024-01-17 | 133.40 | 133.60 | 131.93 | 133.00 | 111.37 | 313,538 |
| 2024-01-16 | 133.00 | 134.40 | 131.00 | 132.00 | 110.53 | 250,716 |
| 2024-01-15 | 134.80 | 135.00 | 132.80 | 134.60 | 112.71 | 54,151 |
| 2024-01-12 | 133.80 | 136.60 | 131.14 | 134.00 | 112.21 | 135,872 |
| 2024-01-11 | 130.00 | 136.00 | 128.10 | 135.40 | 113.38 | 150,470 |
| 2024-01-10 | 127.00 | 132.74 | 127.00 | 132.40 | 110.87 | 108,470 |
| 2024-01-09 | 124.20 | 129.00 | 123.72 | 127.40 | 106.68 | 101,296 |
| 2024-01-08 | 124.80 | 125.80 | 120.60 | 123.00 | 103.00 | 145,368 |
| 2024-01-05 | 124.00 | 126.60 | 121.00 | 121.00 | 101.32 | 147,542 |
| 2024-01-04 | 124.00 | 126.40 | 123.40 | 124.80 | 104.50 | 65,631 |
| 2024-01-03 | 127.20 | 128.40 | 124.00 | 124.00 | 103.83 | 178,160 |
| 2024-01-02 | 124.00 | 127.58 | 124.00 | 126.80 | 106.18 | 126,361 |
| 2023-12-29 | 124.00 | 125.60 | 124.00 | 124.00 | 103.83 | 27,039 |
| 2023-12-28 | 124.00 | 125.00 | 123.40 | 124.10 | 103.92 | 37,848 |
| 2023-12-27 | 125.60 | 127.20 | 124.00 | 125.00 | 104.67 | 471,542 |
| 2023-12-22 | 124.00 | 127.60 | 124.00 | 125.00 | 104.67 | 1,018,206 |
| 2023-12-21 | 125.20 | 127.61 | 123.40 | 127.60 | 106.85 | 764,687 |
| 2023-12-20 | 127.40 | 127.54 | 125.00 | 125.00 | 104.67 | 61,612 |
| 2023-12-19 | 125.20 | 127.60 | 125.20 | 127.40 | 106.68 | 80,866 |
| 2023-12-18 | 128.00 | 129.00 | 125.40 | 125.80 | 105.34 | 128,982 |
| 2023-12-15 | 126.60 | 129.00 | 126.59 | 127.80 | 107.02 | 128,963 |
| 2023-12-14 | 128.00 | 129.00 | 125.74 | 126.60 | 106.01 | 42,160 |
| 2023-12-13 | 129.60 | 129.60 | 124.00 | 124.00 | 103.83 | 64,323 |
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.