Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 590.00 | 599.00 | 584.00 | 592.00 | 583.45 | 125,322 |
| 2026-07-22 | 584.00 | 587.00 | 558.00 | 587.00 | 578.52 | 217,762 |
| 2026-07-21 | 560.00 | 583.00 | 551.00 | 570.00 | 561.77 | 1,673,360 |
| 2026-07-20 | 555.00 | 565.00 | 547.00 | 560.00 | 551.91 | 169,602 |
| 2026-07-17 | 560.00 | 564.00 | 548.00 | 554.00 | 546.00 | 73,621 |
| 2026-07-16 | 552.00 | 565.00 | 552.00 | 563.00 | 554.87 | 172,079 |
| 2026-07-15 | 560.00 | 569.00 | 556.40 | 559.00 | 550.93 | 421,060 |
| 2026-07-14 | 550.00 | 560.00 | 540.00 | 558.00 | 549.94 | 887,708 |
| 2026-07-13 | 530.00 | 553.00 | 521.00 | 537.00 | 529.25 | 125,345 |
| 2026-07-10 | 530.00 | 534.00 | 514.00 | 525.00 | 517.42 | 276,863 |
| 2026-07-09 | 515.00 | 528.00 | 515.00 | 523.00 | 515.45 | 66,921 |
| 2026-07-08 | 519.00 | 543.00 | 519.00 | 527.00 | 519.39 | 92,843 |
| 2026-07-07 | 508.00 | 518.00 | 502.00 | 515.00 | 507.56 | 100,435 |
| 2026-07-06 | 519.00 | 519.00 | 507.00 | 507.00 | 499.68 | 171,358 |
| 2026-07-03 | 510.00 | 520.00 | 503.00 | 517.00 | 509.54 | 137,550 |
| 2026-07-02 | 529.00 | 529.00 | 495.50 | 510.00 | 502.64 | 141,341 |
| 2026-07-01 | 525.00 | 525.00 | 515.00 | 517.00 | 509.54 | 240,610 |
| 2026-06-30 | 510.00 | 520.00 | 504.00 | 515.00 | 507.56 | 652,860 |
| 2026-06-29 | 508.00 | 513.00 | 500.00 | 500.00 | 492.78 | 141,033 |
| 2026-06-26 | 495.00 | 508.00 | 495.00 | 499.00 | 491.80 | 83,689 |
| 2026-06-25 | 500.00 | 507.00 | 486.00 | 504.00 | 496.72 | 160,263 |
| 2026-06-24 | 499.50 | 506.00 | 488.50 | 500.00 | 492.78 | 597,911 |
| 2026-06-23 | 494.50 | 506.00 | 487.50 | 496.50 | 489.33 | 794,885 |
| 2026-06-22 | 498.50 | 501.00 | 482.00 | 498.50 | 491.30 | 628,054 |
| 2026-06-19 | 491.50 | 495.50 | 473.70 | 488.00 | 480.95 | 118,851 |
| 2026-06-18 | 520.00 | 526.00 | 469.50 | 477.50 | 470.61 | 696,752 |
| 2026-06-17 | 537.00 | 549.00 | 525.00 | 525.00 | 517.42 | 335,830 |
| 2026-06-16 | 520.00 | 538.00 | 518.00 | 534.00 | 526.29 | 608,653 |
| 2026-06-15 | 530.00 | 537.00 | 480.00 | 520.00 | 512.49 | 565,396 |
| 2026-06-12 | 535.00 | 547.00 | 530.00 | 542.00 | 534.17 | 230,048 |
| 2026-06-11 | 555.00 | 560.00 | 544.90 | 550.00 | 542.06 | 5,950,754 |
| 2026-06-10 | 554.00 | 571.00 | 548.00 | 554.00 | 546.00 | 410,328 |
| 2026-06-09 | 566.00 | 569.00 | 559.00 | 564.00 | 555.86 | 333,750 |
| 2026-06-08 | 566.00 | 585.00 | 556.67 | 568.00 | 559.80 | 380,102 |
| 2026-06-05 | 560.00 | 573.00 | 558.00 | 566.00 | 557.83 | 60,216 |
| 2026-06-04 | 562.00 | 576.89 | 556.00 | 566.00 | 557.83 | 278,349 |
| 2026-06-03 | 570.00 | 586.00 | 548.32 | 577.00 | 562.12 | 215,114 |
| 2026-06-02 | 573.00 | 580.00 | 561.00 | 568.00 | 553.35 | 148,821 |
| 2026-06-01 | 558.00 | 583.00 | 557.00 | 573.00 | 558.22 | 78,323 |
| 2026-05-29 | 558.00 | 560.00 | 555.00 | 559.00 | 544.58 | 253,690 |
| 2026-05-28 | 569.00 | 569.00 | 550.00 | 557.00 | 542.63 | 76,117 |
| 2026-05-27 | 560.00 | 584.00 | 550.00 | 560.00 | 545.55 | 136,892 |
| 2026-05-26 | 577.00 | 594.00 | 561.00 | 567.00 | 552.37 | 240,901 |
| 2026-05-22 | 599.00 | 602.00 | 574.66 | 579.00 | 564.06 | 140,784 |
| 2026-05-21 | 587.00 | 598.00 | 576.00 | 595.00 | 579.65 | 99,153 |
| 2026-05-20 | 596.00 | 616.00 | 592.84 | 598.00 | 582.57 | 154,206 |
| 2026-05-19 | 596.00 | 605.00 | 583.00 | 596.00 | 580.63 | 158,276 |
| 2026-05-18 | 576.00 | 599.00 | 574.00 | 594.00 | 578.68 | 4,361,813 |
| 2026-05-15 | 582.00 | 588.00 | 563.00 | 576.00 | 561.14 | 97,903 |
| 2026-05-14 | 565.00 | 587.00 | 564.00 | 584.00 | 568.94 | 67,048 |
| 2026-05-13 | 575.00 | 575.00 | 564.00 | 569.00 | 548.35 | 112,358 |
| 2026-05-12 | 560.00 | 575.00 | 560.00 | 567.00 | 546.42 | 200,283 |
| 2026-05-11 | 550.00 | 577.00 | 550.00 | 563.00 | 542.57 | 561,454 |
| 2026-05-08 | 556.00 | 571.00 | 544.00 | 560.00 | 539.68 | 154,183 |
| 2026-05-07 | 564.00 | 576.00 | 548.00 | 552.00 | 531.97 | 603,973 |
| 2026-05-06 | 588.00 | 597.00 | 555.00 | 573.00 | 552.20 | 298,810 |
| 2026-05-05 | 619.00 | 620.00 | 582.00 | 590.00 | 568.59 | 759,843 |
| 2026-05-01 | 594.00 | 612.00 | 582.00 | 592.00 | 570.51 | 92,893 |
| 2026-04-30 | 586.00 | 596.00 | 572.00 | 596.00 | 574.37 | 348,582 |
| 2026-04-29 | 560.00 | 575.00 | 554.50 | 572.00 | 551.24 | 201,285 |
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.