Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 101.50 | 105.00 | 101.05 | 104.50 | 74.788 | 143,097 |
| 2022-07-11 | 99.000 | 104.88 | 97.600 | 102.50 | 73.356 | 551,504 |
| 2022-07-08 | 96.600 | 99.800 | 96.600 | 99.800 | 71.424 | 188,567 |
| 2022-07-07 | 97.800 | 98.400 | 96.000 | 98.000 | 70.136 | 186,636 |
| 2022-07-06 | 96.400 | 97.800 | 94.724 | 97.800 | 69.993 | 177,136 |
| 2022-07-05 | 94.000 | 97.000 | 94.000 | 96.000 | 68.704 | 442,972 |
| 2022-07-04 | 93.200 | 96.000 | 92.000 | 93.600 | 66.987 | 393,852 |
| 2022-07-01 | 95.800 | 96.530 | 91.997 | 92.400 | 66.128 | 368,718 |
| 2022-06-30 | 98.000 | 98.800 | 93.680 | 95.200 | 68.132 | 341,126 |
| 2022-06-29 | 98.400 | 99.600 | 98.135 | 99.000 | 70.851 | 217,497 |
| 2022-06-28 | 98.800 | 99.786 | 97.200 | 98.200 | 70.279 | 627,770 |
| 2022-06-27 | 98.800 | 102.00 | 97.000 | 98.200 | 70.279 | 551,900 |
| 2022-06-24 | 98.800 | 99.000 | 96.001 | 98.400 | 70.422 | 634,414 |
| 2022-06-23 | 100.50 | 101.85 | 98.200 | 98.200 | 70.279 | 523,714 |
| 2022-06-22 | 102.00 | 102.35 | 99.000 | 100.00 | 71.567 | 270,318 |
| 2022-06-21 | 100.00 | 104.84 | 100.00 | 102.50 | 73.356 | 526,986 |
| 2022-06-20 | 110.50 | 111.00 | 102.00 | 103.00 | 73.714 | 340,755 |
| 2022-06-17 | 109.50 | 112.00 | 107.50 | 107.50 | 76.935 | 260,747 |
| 2022-06-16 | 112.00 | 113.00 | 107.46 | 110.00 | 78.724 | 231,748 |
| 2022-06-15 | 115.50 | 116.50 | 110.50 | 110.50 | 79.082 | 560,623 |
| 2022-06-14 | 115.00 | 115.43 | 112.50 | 113.00 | 80.871 | 2,082,396 |
| 2022-06-13 | 118.50 | 119.50 | 113.50 | 114.50 | 81.944 | 253,490 |
| 2022-06-10 | 118.50 | 120.00 | 117.00 | 117.00 | 83.734 | 277,682 |
| 2022-06-09 | 123.00 | 123.00 | 119.00 | 119.00 | 85.165 | 1,008,288 |
| 2022-06-08 | 120.00 | 122.50 | 119.00 | 120.00 | 85.881 | 352,701 |
| 2022-06-07 | 119.50 | 120.00 | 118.00 | 120.00 | 85.881 | 285,789 |
| 2022-06-06 | 119.00 | 120.00 | 118.26 | 118.50 | 84.807 | 95,619 |
| 2022-06-01 | 119.00 | 120.75 | 118.00 | 118.00 | 84.449 | 640,828 |
| 2022-05-31 | 119.00 | 120.50 | 117.50 | 119.00 | 85.165 | 134,548 |
| 2022-05-30 | 115.50 | 117.50 | 113.23 | 117.50 | 84.091 | 215,437 |
| 2022-05-27 | 116.00 | 117.63 | 112.45 | 115.00 | 82.302 | 314,422 |
| 2022-05-26 | 117.00 | 119.70 | 116.50 | 117.00 | 82.316 | 215,631 |
| 2022-05-25 | 117.50 | 120.00 | 116.07 | 120.00 | 84.427 | 356,504 |
| 2022-05-24 | 119.50 | 119.50 | 117.50 | 117.50 | 82.668 | 38,170 |
| 2022-05-23 | 118.00 | 121.00 | 116.80 | 118.00 | 83.020 | 91,781 |
| 2022-05-20 | 119.50 | 120.00 | 111.30 | 120.00 | 84.427 | 433,898 |
| 2022-05-19 | 125.00 | 129.10 | 117.77 | 118.00 | 83.020 | 616,380 |
| 2022-05-18 | 127.50 | 129.63 | 126.50 | 127.50 | 89.704 | 332,585 |
| 2022-05-17 | 125.00 | 128.00 | 125.00 | 127.00 | 89.352 | 590,519 |
| 2022-05-16 | 127.00 | 130.00 | 125.50 | 127.50 | 89.704 | 141,413 |
| 2022-05-13 | 123.00 | 126.50 | 123.00 | 126.50 | 89.000 | 132,040 |
| 2022-05-12 | 120.50 | 123.00 | 119.00 | 122.00 | 85.834 | 502,016 |
| 2022-05-11 | 118.50 | 122.94 | 118.50 | 121.50 | 85.482 | 287,130 |
| 2022-05-10 | 125.00 | 125.00 | 118.50 | 118.50 | 83.372 | 115,092 |
| 2022-05-09 | 126.00 | 127.44 | 122.50 | 124.50 | 87.593 | 371,358 |
| 2022-05-06 | 124.00 | 128.50 | 122.88 | 128.00 | 90.056 | 1,513,300 |
| 2022-05-05 | 124.00 | 127.00 | 122.61 | 123.50 | 85.131 | 260,182 |
| 2022-05-04 | 122.00 | 124.50 | 121.09 | 121.50 | 83.752 | 62,849 |
| 2022-05-03 | 124.00 | 124.00 | 117.15 | 122.00 | 84.097 | 437,395 |
| 2022-04-29 | 125.50 | 129.46 | 123.50 | 123.50 | 85.131 | 223,428 |
| 2022-04-28 | 128.00 | 129.00 | 124.50 | 128.00 | 86.858 | 183,187 |
| 2022-04-27 | 125.50 | 127.50 | 124.00 | 125.50 | 85.162 | 136,476 |
| 2022-04-26 | 120.00 | 125.04 | 119.50 | 125.00 | 84.822 | 186,906 |
| 2022-04-25 | 121.00 | 125.37 | 115.69 | 121.00 | 82.108 | 334,349 |
| 2022-04-22 | 127.00 | 127.00 | 123.60 | 124.50 | 84.483 | 129,381 |
| 2022-04-21 | 137.50 | 138.76 | 127.00 | 127.00 | 86.180 | 261,871 |
| 2022-04-20 | 132.50 | 137.50 | 130.00 | 137.50 | 93.305 | 628,511 |
| 2022-04-19 | 121.00 | 135.50 | 120.00 | 132.00 | 89.572 | 806,427 |
| 2022-04-14 | 116.00 | 125.80 | 114.50 | 119.00 | 80.751 | 888,863 |
| 2022-04-13 | 109.50 | 117.48 | 108.50 | 115.50 | 78.376 | 454,301 |
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.