Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 106.50 | 108.00 | 103.50 | 105.00 | 78.048 | 35,373 |
| 2022-12-29 | 107.00 | 108.00 | 103.00 | 106.50 | 79.163 | 121,286 |
| 2022-12-28 | 104.00 | 107.00 | 102.00 | 107.00 | 79.535 | 149,975 |
| 2022-12-23 | 101.00 | 104.00 | 99.200 | 101.50 | 75.447 | 62,013 |
| 2022-12-22 | 98.800 | 102.50 | 96.400 | 101.50 | 75.447 | 283,644 |
| 2022-12-21 | 95.400 | 100.00 | 94.680 | 98.400 | 73.142 | 180,392 |
| 2022-12-20 | 88.400 | 94.800 | 87.717 | 94.800 | 70.466 | 327,981 |
| 2022-12-19 | 85.400 | 88.000 | 85.400 | 88.000 | 65.412 | 77,668 |
| 2022-12-16 | 86.400 | 86.600 | 85.000 | 85.000 | 63.182 | 20,010 |
| 2022-12-15 | 85.000 | 87.535 | 84.000 | 86.200 | 64.074 | 213,693 |
| 2022-12-14 | 87.000 | 87.800 | 85.000 | 85.000 | 63.182 | 20,890 |
| 2022-12-13 | 86.000 | 88.000 | 85.700 | 85.800 | 63.777 | 163,584 |
| 2022-12-12 | 85.000 | 87.600 | 85.000 | 85.200 | 63.331 | 72,206 |
| 2022-12-09 | 88.000 | 88.000 | 86.000 | 86.000 | 63.925 | 1,130,729 |
| 2022-12-08 | 86.200 | 88.000 | 85.000 | 88.000 | 65.412 | 124,911 |
| 2022-12-07 | 85.000 | 87.200 | 85.000 | 86.000 | 63.925 | 1,575,431 |
| 2022-12-06 | 87.000 | 88.000 | 84.772 | 85.000 | 63.182 | 923,113 |
| 2022-12-05 | 88.000 | 89.200 | 87.000 | 88.000 | 65.412 | 226,995 |
| 2022-12-02 | 87.600 | 89.000 | 86.800 | 87.400 | 64.966 | 295,171 |
| 2022-12-01 | 89.200 | 89.200 | 86.000 | 87.600 | 65.115 | 210,036 |
| 2022-11-30 | 87.400 | 89.679 | 87.400 | 88.800 | 66.007 | 111,952 |
| 2022-11-29 | 88.000 | 88.600 | 86.741 | 87.600 | 65.115 | 258,285 |
| 2022-11-28 | 88.200 | 89.800 | 83.351 | 86.400 | 64.223 | 407,472 |
| 2022-11-25 | 89.800 | 89.831 | 87.400 | 88.000 | 65.412 | 268,565 |
| 2022-11-24 | 92.200 | 92.400 | 86.000 | 90.000 | 66.899 | 382,659 |
| 2022-11-23 | 91.400 | 93.398 | 89.544 | 90.600 | 67.345 | 242,551 |
| 2022-11-22 | 91.600 | 91.955 | 88.400 | 91.000 | 67.642 | 279,491 |
| 2022-11-21 | 93.000 | 94.400 | 88.000 | 88.000 | 65.412 | 339,085 |
| 2022-11-18 | 98.000 | 98.000 | 91.000 | 93.000 | 69.128 | 261,482 |
| 2022-11-17 | 96.600 | 96.842 | 95.000 | 95.000 | 70.615 | 130,349 |
| 2022-11-16 | 96.600 | 98.045 | 95.803 | 96.200 | 71.507 | 85,877 |
| 2022-11-15 | 97.000 | 97.600 | 95.200 | 96.000 | 71.358 | 405,635 |
| 2022-11-14 | 99.000 | 99.000 | 96.000 | 96.000 | 71.358 | 107,926 |
| 2022-11-11 | 97.600 | 99.000 | 96.000 | 97.000 | 72.102 | 261,061 |
| 2022-11-10 | 100.50 | 103.00 | 96.000 | 97.200 | 72.250 | 324,855 |
| 2022-11-09 | 103.50 | 106.13 | 100.00 | 100.00 | 74.332 | 89,131 |
| 2022-11-08 | 106.00 | 106.50 | 103.00 | 104.00 | 75.682 | 138,293 |
| 2022-11-07 | 110.00 | 110.00 | 103.00 | 103.00 | 74.955 | 116,557 |
| 2022-11-04 | 109.50 | 109.50 | 106.00 | 108.00 | 78.593 | 134,401 |
| 2022-11-03 | 108.00 | 108.50 | 105.00 | 106.00 | 77.138 | 167,345 |
| 2022-11-02 | 106.50 | 108.85 | 105.00 | 105.00 | 76.410 | 90,058 |
| 2022-11-01 | 100.50 | 106.98 | 100.50 | 106.00 | 77.138 | 276,921 |
| 2022-10-31 | 107.50 | 107.50 | 99.671 | 102.00 | 74.227 | 325,278 |
| 2022-10-28 | 106.00 | 107.50 | 103.50 | 107.50 | 78.229 | 80,200 |
| 2022-10-27 | 100.00 | 109.50 | 97.400 | 107.50 | 78.229 | 430,199 |
| 2022-10-26 | 100.00 | 102.50 | 99.800 | 102.50 | 74.591 | 160,452 |
| 2022-10-25 | 99.600 | 101.08 | 99.342 | 100.00 | 72.771 | 226,271 |
| 2022-10-24 | 101.00 | 103.07 | 99.600 | 101.00 | 73.499 | 220,951 |
| 2022-10-21 | 102.00 | 103.80 | 99.600 | 100.00 | 72.771 | 205,627 |
| 2022-10-20 | 103.00 | 103.50 | 101.00 | 103.00 | 74.955 | 116,818 |
| 2022-10-19 | 104.50 | 106.50 | 101.60 | 102.00 | 74.227 | 100,268 |
| 2022-10-18 | 105.50 | 107.20 | 102.80 | 105.50 | 76.774 | 76,443 |
| 2022-10-17 | 102.00 | 105.50 | 102.00 | 104.00 | 75.682 | 151,228 |
| 2022-10-14 | 104.00 | 105.50 | 103.00 | 104.00 | 75.682 | 104,170 |
| 2022-10-13 | 109.50 | 110.20 | 103.00 | 104.00 | 75.682 | 167,555 |
| 2022-10-12 | 109.00 | 111.00 | 107.50 | 107.50 | 78.229 | 103,634 |
| 2022-10-11 | 113.00 | 114.00 | 108.50 | 109.50 | 79.685 | 73,294 |
| 2022-10-10 | 112.50 | 115.00 | 110.00 | 110.00 | 80.049 | 101,843 |
| 2022-10-07 | 112.50 | 115.00 | 111.60 | 115.00 | 83.687 | 74,419 |
| 2022-10-06 | 114.00 | 114.50 | 111.00 | 113.00 | 82.232 | 145,695 |
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.