Seplat Petroleum Development Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	128.00	129.40	127.80	127.80	107.02	24,812
2023-12-11	128.00	129.40	126.00	129.40	108.36	115,507
2023-12-08	125.60	128.01	125.60	128.00	107.18	74,948
2023-12-07	129.20	129.20	123.60	124.00	103.83	438,552
2023-12-06	131.00	133.21	129.00	130.80	109.53	41,514
2023-12-05	130.80	133.60	129.00	133.60	111.87	67,281
2023-12-04	130.00	130.80	129.00	130.80	109.53	60,221
2023-12-01	129.40	131.73	128.60	130.80	109.53	32,697
2023-11-30	128.20	129.00	128.20	128.20	107.35	249,447
2023-11-29	128.60	128.80	126.60	128.00	107.18	657,613
2023-11-28	127.80	129.48	125.20	126.40	105.84	317,539
2023-11-27	126.00	127.80	124.00	127.80	107.02	202,061
2023-11-24	121.40	125.00	120.20	125.00	104.67	116,468
2023-11-23	124.80	124.80	121.20	123.00	103.00	3,726
2023-11-22	123.00	124.20	120.00	124.20	104.00	336,805
2023-11-21	120.80	123.00	120.80	123.00	103.00	28,424
2023-11-20	123.00	123.00	119.60	121.90	102.08	104,152
2023-11-17	121.80	122.80	119.20	122.00	102.16	74,102
2023-11-16	121.80	123.00	119.58	121.00	101.32	52,770
2023-11-15	122.00	122.80	120.46	121.50	101.74	687,087
2023-11-14	119.20	121.60	118.17	120.00	100.48	121,902
2023-11-13	120.80	122.60	118.00	118.00	98.810	506,428
2023-11-10	120.20	122.00	119.94	120.80	101.15	17,607
2023-11-09	124.40	125.22	120.20	120.20	100.65	186,869
2023-11-08	126.20	127.80	123.31	125.20	102.98	96,325
2023-11-07	128.00	129.53	126.00	126.00	103.64	45,172
2023-11-06	127.20	129.00	126.18	129.00	106.11	18,659
2023-11-03	126.20	129.36	126.20	127.00	104.46	62,438
2023-11-02	129.40	129.55	128.20	129.40	106.44	530,719
2023-11-01	128.00	129.80	127.60	127.60	104.96	10,396
2023-10-31	126.20	128.80	126.20	127.60	104.96	101,084
2023-10-30	128.60	129.80	125.37	128.00	105.29	48,095
2023-10-27	123.80	128.24	123.80	127.40	104.79	66,219
2023-10-26	125.00	126.80	124.26	126.80	104.30	106,827
2023-10-25	126.40	126.60	123.80	126.20	103.81	405,429
2023-10-24	126.60	126.80	123.40	123.40	101.50	8,367
2023-10-23	123.00	126.80	122.20	126.80	104.30	265,513
2023-10-20	123.60	126.80	123.00	126.80	104.30	89,386
2023-10-19	125.80	126.00	123.00	123.80	101.83	28,735
2023-10-18	126.00	126.00	124.31	125.20	102.98	22,427
2023-10-17	125.80	126.00	123.80	123.80	101.83	36,733
2023-10-16	126.80	126.80	124.60	124.60	102.49	50,665
2023-10-13	124.80	126.60	124.80	126.00	103.64	57,314
2023-10-12	123.00	126.60	123.00	124.60	102.49	651,061
2023-10-11	118.00	125.38	118.00	122.40	100.68	642,474
2023-10-10	118.60	119.60	117.11	118.00	97.061	102,346
2023-10-09	119.00	119.36	116.80	118.00	97.061	108,534
2023-10-06	118.20	119.00	116.80	117.40	96.568	82,054
2023-10-05	119.20	120.00	117.00	117.40	96.568	238,502
2023-10-04	119.60	120.80	117.40	118.00	97.061	72,368
2023-10-03	120.00	121.01	117.20	118.00	97.061	213,455
2023-10-02	123.60	125.80	121.20	121.20	99.694	73,407
2023-09-29	127.00	127.40	123.60	125.00	102.82	30,346
2023-09-28	127.80	127.80	125.00	125.00	102.82	54,383
2023-09-27	127.00	130.19	127.00	128.00	105.29	164,464
2023-09-26	131.00	131.00	127.40	127.40	104.79	2,935
2023-09-25	129.40	129.60	127.31	128.00	105.29	70,225
2023-09-22	126.00	128.40	126.00	127.00	104.46	187,386
2023-09-21	133.00	134.55	125.80	125.80	103.48	116,211
2023-09-20	133.00	135.66	131.60	131.60	108.25	83,234

← NewerPage 13 of 22 · 1,265 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.