Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 112.50 | 114.82 | 110.67 | 114.50 | 83.323 | 227,496 |
| 2022-10-04 | 111.50 | 115.50 | 111.50 | 112.00 | 81.504 | 63,071 |
| 2022-10-03 | 108.00 | 116.00 | 107.00 | 111.00 | 80.776 | 84,266 |
| 2022-09-30 | 108.00 | 110.00 | 106.00 | 110.00 | 80.049 | 377,827 |
| 2022-09-29 | 107.50 | 112.00 | 105.00 | 106.50 | 77.502 | 78,153 |
| 2022-09-28 | 111.00 | 113.50 | 108.88 | 112.00 | 81.504 | 94,565 |
| 2022-09-27 | 109.00 | 113.97 | 108.50 | 110.00 | 80.049 | 109,781 |
| 2022-09-26 | 114.00 | 115.00 | 110.15 | 111.00 | 80.776 | 107,562 |
| 2022-09-23 | 119.50 | 122.50 | 112.00 | 112.00 | 81.504 | 184,223 |
| 2022-09-22 | 122.50 | 123.00 | 119.40 | 119.50 | 86.962 | 209,000 |
| 2022-09-21 | 119.00 | 122.50 | 117.64 | 122.50 | 89.145 | 88,681 |
| 2022-09-20 | 116.00 | 121.00 | 116.00 | 119.50 | 86.962 | 159,242 |
| 2022-09-16 | 115.00 | 120.00 | 114.50 | 120.00 | 87.326 | 95,648 |
| 2022-09-15 | 116.50 | 117.96 | 116.50 | 117.00 | 85.143 | 61,669 |
| 2022-09-14 | 117.50 | 117.50 | 114.50 | 116.50 | 84.779 | 28,568 |
| 2022-09-13 | 116.50 | 118.00 | 114.50 | 118.00 | 85.870 | 77,526 |
| 2022-09-12 | 114.00 | 118.00 | 114.00 | 116.50 | 84.779 | 121,881 |
| 2022-09-09 | 113.00 | 115.00 | 113.00 | 114.00 | 82.959 | 12,577 |
| 2022-09-08 | 115.00 | 115.00 | 110.81 | 114.00 | 82.959 | 92,842 |
| 2022-09-07 | 115.50 | 116.00 | 112.50 | 115.00 | 83.687 | 25,572 |
| 2022-09-06 | 115.50 | 118.00 | 115.50 | 116.00 | 84.415 | 78,640 |
| 2022-09-05 | 113.50 | 117.50 | 111.50 | 116.00 | 84.415 | 91,273 |
| 2022-09-02 | 112.00 | 117.00 | 112.00 | 112.50 | 81.868 | 137,041 |
| 2022-09-01 | 118.00 | 119.50 | 112.00 | 112.00 | 81.504 | 104,767 |
| 2022-08-31 | 116.50 | 120.63 | 114.16 | 118.50 | 86.234 | 147,973 |
| 2022-08-30 | 123.00 | 125.00 | 114.00 | 116.50 | 84.779 | 379,418 |
| 2022-08-26 | 123.50 | 126.74 | 122.25 | 125.50 | 91.328 | 185,908 |
| 2022-08-25 | 120.00 | 125.00 | 120.00 | 125.00 | 90.964 | 179,124 |
| 2022-08-24 | 119.00 | 122.00 | 116.25 | 120.00 | 87.326 | 269,683 |
| 2022-08-23 | 114.50 | 118.00 | 114.50 | 117.50 | 85.506 | 356,090 |
| 2022-08-22 | 116.00 | 117.50 | 113.92 | 114.50 | 83.323 | 221,548 |
| 2022-08-19 | 112.50 | 117.50 | 112.50 | 117.50 | 85.506 | 60,684 |
| 2022-08-18 | 113.00 | 117.00 | 112.50 | 115.50 | 84.051 | 190,192 |
| 2022-08-17 | 117.00 | 119.06 | 112.50 | 114.00 | 82.959 | 228,492 |
| 2022-08-16 | 116.00 | 119.50 | 116.00 | 119.50 | 86.962 | 46,071 |
| 2022-08-15 | 118.50 | 121.50 | 114.00 | 117.00 | 85.143 | 168,200 |
| 2022-08-12 | 115.00 | 121.50 | 113.50 | 121.50 | 88.417 | 153,545 |
| 2022-08-11 | 118.00 | 119.00 | 107.90 | 115.00 | 83.687 | 2,377,045 |
| 2022-08-10 | 128.00 | 129.70 | 121.59 | 123.75 | 88.564 | 323,704 |
| 2022-08-09 | 129.00 | 134.00 | 123.50 | 128.00 | 91.606 | 1,238,355 |
| 2022-08-08 | 117.00 | 133.50 | 116.00 | 130.00 | 93.037 | 1,391,777 |
| 2022-08-05 | 120.00 | 120.00 | 115.50 | 115.50 | 82.660 | 51,176 |
| 2022-08-04 | 122.00 | 122.61 | 118.00 | 118.50 | 84.807 | 614,030 |
| 2022-08-03 | 122.00 | 123.50 | 120.96 | 122.00 | 87.312 | 1,741,368 |
| 2022-08-02 | 124.50 | 125.35 | 123.00 | 123.00 | 88.028 | 49,240 |
| 2022-08-01 | 124.50 | 127.00 | 124.00 | 124.00 | 88.743 | 137,592 |
| 2022-07-29 | 126.50 | 129.00 | 123.50 | 124.00 | 88.743 | 180,178 |
| 2022-07-28 | 121.00 | 128.50 | 120.77 | 124.50 | 89.101 | 355,177 |
| 2022-07-27 | 121.50 | 124.00 | 114.75 | 120.50 | 86.238 | 368,916 |
| 2022-07-26 | 122.00 | 124.50 | 121.00 | 124.50 | 89.101 | 28,211 |
| 2022-07-25 | 121.00 | 124.00 | 119.44 | 122.50 | 87.670 | 1,324,999 |
| 2022-07-22 | 120.00 | 122.00 | 118.00 | 122.00 | 87.312 | 37,019 |
| 2022-07-21 | 120.50 | 122.50 | 117.84 | 120.00 | 85.881 | 166,824 |
| 2022-07-20 | 121.00 | 125.50 | 119.18 | 120.50 | 86.238 | 294,780 |
| 2022-07-19 | 112.00 | 121.50 | 112.00 | 121.00 | 86.596 | 363,192 |
| 2022-07-18 | 107.00 | 115.00 | 106.19 | 115.00 | 82.302 | 215,217 |
| 2022-07-15 | 103.00 | 109.00 | 101.35 | 109.00 | 78.008 | 184,915 |
| 2022-07-14 | 106.50 | 107.00 | 99.800 | 102.00 | 72.998 | 402,399 |
| 2022-07-13 | 104.00 | 106.50 | 101.50 | 106.50 | 76.219 | 229,771 |
| 2022-07-12 | 101.50 | 105.00 | 101.05 | 104.50 | 74.788 | 143,097 |
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.