Seplat Petroleum Development Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	130.60	132.00	130.60	131.60	108.25	73,195
2023-09-18	132.00	133.00	130.60	130.60	107.43	68,899
2023-09-15	132.00	132.90	130.60	132.00	108.58	77,300
2023-09-14	128.00	132.10	128.00	132.00	108.58	155,904
2023-09-13	130.00	130.20	127.00	128.00	105.29	1,821,821
2023-09-12	128.00	130.00	127.25	130.00	106.93	43,819
2023-09-11	130.00	130.00	128.40	128.40	105.62	21,532
2023-09-08	125.20	130.00	125.20	128.40	105.62	19,116
2023-09-07	129.00	130.40	125.00	125.00	102.82	579,893
2023-09-06	126.00	129.05	126.00	128.00	105.29	131,939
2023-09-05	126.20	130.20	125.20	128.20	105.45	77,135
2023-09-04	123.00	127.80	122.73	126.00	103.64	403,932
2023-09-01	123.60	124.65	121.80	123.00	101.17	47,011
2023-08-31	124.00	124.00	122.00	123.00	101.17	156,443
2023-08-30	122.00	124.80	122.00	122.00	100.35	71,521
2023-08-29	126.00	126.00	123.00	125.00	102.82	26,287
2023-08-25	125.00	125.80	124.88	125.80	103.48	52,657
2023-08-24	126.00	126.20	125.15	126.20	103.81	37,835
2023-08-23	125.00	126.80	125.00	125.00	102.82	6,309
2023-08-22	126.20	128.40	125.85	127.30	104.71	4,428
2023-08-21	125.20	127.00	125.20	127.00	104.46	65,389
2023-08-18	128.00	129.60	125.00	128.00	105.29	3,529,604
2023-08-17	127.00	128.80	125.31	127.00	104.46	348,695
2023-08-16	125.40	126.80	125.40	126.00	103.64	132,617
2023-08-15	126.80	127.60	126.07	127.00	102.64	22,596
2023-08-14	126.20	129.80	126.20	128.00	103.45	96,221
2023-08-11	129.80	129.80	125.40	128.50	103.85	3,473
2023-08-10	128.60	128.60	126.80	128.00	103.45	70,713
2023-08-09	129.00	129.80	125.20	128.60	103.93	47,509
2023-08-08	128.60	130.00	126.00	127.00	102.64	95,592
2023-08-07	128.60	131.20	128.60	129.00	104.26	85,100
2023-08-04	128.80	131.00	128.60	128.60	103.93	1,240,150
2023-08-03	130.00	132.40	128.40	130.00	105.07	262,176
2023-08-02	130.00	132.80	129.06	130.80	105.71	148,754
2023-08-01	128.40	132.80	128.40	130.20	105.23	64,641
2023-07-31	133.20	133.20	128.60	130.40	105.39	15,357
2023-07-28	139.40	141.80	129.00	130.80	105.71	234,449
2023-07-27	137.80	142.60	137.00	142.00	114.76	239,649
2023-07-26	136.00	138.20	134.00	138.20	111.69	1,030,397
2023-07-25	135.80	136.00	133.90	136.00	109.92	1,003,923
2023-07-24	135.00	135.80	134.20	134.20	108.46	985,716
2023-07-21	136.20	136.20	133.60	135.00	109.11	813,507
2023-07-20	132.00	136.00	129.00	134.00	108.30	345,676
2023-07-19	129.00	132.00	127.13	132.00	106.68	100,431
2023-07-18	128.60	129.80	125.80	129.80	104.90	264,438
2023-07-17	128.00	128.60	125.20	128.60	103.93	263,263
2023-07-14	130.00	131.80	127.20	128.00	103.45	579,956
2023-07-13	133.60	138.00	129.00	129.00	104.26	151,576
2023-07-12	131.00	135.50	131.00	133.80	108.14	232,041
2023-07-11	125.80	131.00	125.80	131.00	105.87	74,587
2023-07-10	127.40	129.80	125.60	126.00	101.83	96,402
2023-07-07	123.40	129.46	122.50	129.20	104.42	555,039
2023-07-06	119.20	123.60	119.00	123.20	99.570	256,441
2023-07-05	120.80	122.60	119.00	121.20	97.954	250,625
2023-07-04	119.60	120.80	119.00	119.60	96.661	200,365
2023-07-03	120.20	120.20	119.00	119.20	96.338	125,764
2023-06-30	120.80	121.00	119.00	119.20	96.338	520,734
2023-06-29	120.00	121.00	119.00	121.00	97.792	357,897
2023-06-28	119.00	120.80	119.00	120.60	97.469	116,112
2023-06-27	119.00	120.80	119.00	120.00	96.984	1,990,724

← NewerPage 14 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.