Seplat Petroleum Development Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	101.50	101.50	97.600	100.00	74.332	148,409
2023-03-24	108.50	109.00	99.600	102.00	75.818	485,619
2023-03-23	107.50	108.50	105.50	107.00	79.535	100,590
2023-03-22	108.50	108.50	105.78	107.50	79.907	101,592
2023-03-21	109.50	109.50	104.50	104.50	77.677	78,180
2023-03-20	105.00	108.00	102.50	106.00	78.792	131,905
2023-03-17	108.00	109.00	104.50	105.25	78.234	127,462
2023-03-16	108.00	109.00	105.11	106.50	79.163	299,833
2023-03-15	115.00	115.50	106.50	106.50	79.163	274,203
2023-03-14	110.00	112.00	109.08	112.00	83.251	216,389
2023-03-13	109.00	111.75	106.51	109.00	81.022	335,979
2023-03-10	111.50	113.66	109.00	111.50	82.880	376,608
2023-03-09	115.50	116.00	112.25	113.75	84.552	393,903
2023-03-08	118.00	120.50	117.50	117.50	87.340	348,512
2023-03-07	120.00	122.96	117.00	118.25	87.897	159,345
2023-03-06	120.00	124.00	120.00	121.00	89.941	247,287
2023-03-03	117.00	120.00	114.83	120.00	89.198	69,328
2023-03-02	116.00	117.00	114.26	116.25	86.411	1,475,461
2023-03-01	114.50	116.40	114.50	115.25	85.667	72,795
2023-02-28	115.00	119.50	112.00	115.00	85.481	364,672
2023-02-27	114.00	114.50	111.50	114.00	84.738	244,686
2023-02-24	112.50	114.50	111.50	111.75	83.066	264,691
2023-02-23	112.00	114.25	112.00	112.00	83.251	28,257
2023-02-22	114.00	114.00	112.00	113.25	84.181	794,608
2023-02-21	112.00	114.00	111.25	114.00	84.738	265,723
2023-02-20	114.00	114.00	111.50	113.00	83.995	38,047
2023-02-17	111.50	113.50	111.00	113.50	84.366	63,231
2023-02-16	112.00	114.00	111.00	113.00	83.995	352,402
2023-02-15	112.00	113.50	110.00	112.75	83.809	66,772
2023-02-14	110.00	113.00	109.00	109.00	81.022	121,178
2023-02-13	112.00	112.13	108.50	112.00	83.251	86,851
2023-02-10	112.00	112.25	107.52	109.50	81.393	108,566
2023-02-09	110.00	112.50	109.29	112.50	83.623	169,185
2023-02-08	113.00	113.73	110.07	110.50	82.137	158,536
2023-02-07	104.00	120.00	104.00	112.00	83.251	832,382
2023-02-06	103.50	106.50	102.00	104.00	77.305	233,864
2023-02-03	102.00	107.00	102.00	103.50	76.933	373,092
2023-02-02	105.00	105.00	102.00	102.00	75.818	124,450
2023-02-01	102.00	105.00	102.00	105.00	78.048	1,913,461
2023-01-31	103.00	105.00	102.50	102.50	76.190	44,281
2023-01-30	103.00	106.00	102.00	104.00	77.305	648,659
2023-01-27	104.00	106.50	102.50	102.50	76.190	58,037
2023-01-26	102.00	106.50	102.00	105.50	78.420	68,169
2023-01-25	105.00	106.70	100.50	103.00	76.562	139,308
2023-01-24	106.50	108.00	105.00	105.50	78.420	193,074
2023-01-23	107.00	108.00	104.00	106.00	78.792	270,828
2023-01-20	103.50	105.00	102.00	105.00	78.048	252,812
2023-01-19	102.50	103.00	99.600	99.600	74.034	90,184
2023-01-18	98.200	101.50	96.800	100.00	74.332	301,409
2023-01-17	96.200	98.343	96.200	98.000	72.845	218,216
2023-01-16	98.400	100.00	96.400	98.000	72.845	144,215
2023-01-13	99.000	100.00	98.400	98.400	73.142	29,484
2023-01-12	96.600	99.600	96.600	99.200	73.737	127,664
2023-01-11	96.200	98.198	96.200	97.200	72.250	169,637
2023-01-10	96.200	99.000	96.200	97.000	72.102	84,568
2023-01-09	98.000	99.000	96.500	98.600	73.291	357,291
2023-01-06	96.600	99.600	96.600	99.000	73.588	253,537
2023-01-05	98.200	100.50	97.271	98.000	72.845	239,701
2023-01-04	102.00	105.50	98.600	98.600	73.291	180,923
2023-01-03	103.50	107.00	103.00	103.00	76.562	56,119

← NewerPage 16 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.