Seplat Petroleum Development Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	120.20	123.00	118.80	119.00	96.176	42,934
2023-06-23	120.20	123.40	120.00	120.00	96.984	126,058
2023-06-22	123.60	124.00	121.40	121.80	98.439	248,804
2023-06-21	127.00	127.00	122.74	124.20	100.38	168,799
2023-06-20	122.80	124.20	120.74	124.20	100.38	77,036
2023-06-19	118.20	122.00	118.20	121.60	98.277	289,342
2023-06-16	120.20	121.70	118.20	118.20	95.529	97,191
2023-06-15	120.00	123.20	119.00	120.80	97.631	704,535
2023-06-14	119.80	119.80	118.40	119.40	96.499	549,092
2023-06-13	118.40	119.00	118.00	119.00	96.176	254,075
2023-06-12	118.20	118.80	116.80	118.40	95.691	468,634
2023-06-09	117.00	118.40	116.80	117.80	95.206	85,109
2023-06-08	118.00	118.60	117.00	117.00	94.560	69,148
2023-06-07	120.00	120.00	115.93	117.40	94.883	97,672
2023-06-06	115.00	119.20	115.00	118.20	95.529	162,927
2023-06-05	115.20	118.80	115.20	117.00	94.560	128,891
2023-06-02	114.80	118.80	113.56	117.00	94.560	370,432
2023-06-01	113.60	117.80	113.45	115.20	93.105	89,057
2023-05-31	115.20	116.00	113.20	116.00	93.751	348,212
2023-05-30	109.80	117.00	109.41	116.00	93.751	456,015
2023-05-26	109.40	111.00	106.40	110.00	88.902	107,100
2023-05-25	110.00	112.80	104.96	111.00	89.710	417,247
2023-05-24	100.20	109.60	99.890	109.00	88.094	320,755
2023-05-23	99.000	100.20	98.210	100.20	80.982	200,338
2023-05-22	99.000	99.500	95.500	98.500	79.608	97,782
2023-05-19	96.900	98.500	95.326	98.500	79.608	677,171
2023-05-18	96.100	99.000	95.200	95.200	76.941	75,878
2023-05-17	96.800	99.150	95.100	95.600	77.264	107,609
2023-05-16	96.900	100.80	96.600	96.900	76.524	116,127
2023-05-15	98.000	100.80	97.000	97.000	76.603	55,584
2023-05-12	98.200	99.700	96.700	97.800	77.234	104,551
2023-05-11	97.200	98.000	97.100	97.500	76.998	186,587
2023-05-10	98.000	99.400	97.200	97.200	76.761	39,431
2023-05-09	97.500	99.900	97.250	97.500	76.998	361,870
2023-05-05	99.800	100.97	97.300	98.000	77.392	216,222
2023-05-04	101.40	101.45	99.600	99.600	78.656	79,116
2023-05-03	102.40	103.20	101.40	101.70	80.314	34,536
2023-05-02	104.00	106.20	103.00	104.20	82.289	219,457
2023-04-28	104.60	106.80	103.00	105.40	83.236	66,305
2023-04-27	101.60	106.41	101.60	105.00	82.920	340,963
2023-04-26	102.00	104.00	97.500	102.00	80.551	186,553
2023-04-25	98.500	101.00	96.900	101.00	79.762	55,732
2023-04-24	97.300	98.400	96.900	97.500	76.998	33,922
2023-04-21	101.80	101.80	97.100	98.500	77.787	76,748
2023-04-20	97.000	101.53	96.900	101.40	80.077	311,388
2023-04-19	97.400	98.600	97.300	97.300	76.840	125,885
2023-04-18	98.400	99.324	97.000	97.900	77.313	85,394
2023-04-17	105.00	105.00	96.900	97.400	76.919	391,297
2023-04-14	105.40	106.20	102.40	103.00	76.562	239,574
2023-04-13	108.20	110.80	105.60	105.60	78.494	81,098
2023-04-12	104.80	111.00	103.36	108.60	80.724	114,129
2023-04-11	106.80	106.80	103.20	105.00	78.048	191,611
2023-04-06	100.00	105.40	100.00	104.00	77.305	643,805
2023-04-05	103.00	106.00	100.20	101.00	75.075	306,971
2023-04-04	109.80	110.80	105.00	105.00	78.048	260,414
2023-04-03	108.60	110.80	107.00	108.00	80.278	127,796
2023-03-31	101.50	109.00	100.98	105.00	78.048	319,686
2023-03-30	99.200	101.50	99.200	101.50	75.447	169,546
2023-03-29	100.00	101.50	98.600	99.000	73.588	843,990
2023-03-28	100.00	102.50	99.000	100.00	74.332	57,594

← NewerPage 15 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.