Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 110.00 | 110.93 | 108.50 | 108.50 | 73.626 | 157,907 |
| 2022-04-11 | 112.00 | 112.00 | 107.50 | 110.00 | 74.644 | 151,015 |
| 2022-04-08 | 110.00 | 111.00 | 107.00 | 109.00 | 73.965 | 239,663 |
| 2022-04-07 | 106.00 | 110.00 | 103.00 | 109.50 | 74.304 | 162,190 |
| 2022-04-06 | 108.50 | 109.50 | 105.50 | 107.00 | 72.608 | 129,227 |
| 2022-04-05 | 109.00 | 111.00 | 107.00 | 107.00 | 72.608 | 272,558 |
| 2022-04-04 | 108.00 | 109.00 | 106.50 | 108.50 | 73.626 | 63,251 |
| 2022-04-01 | 108.50 | 110.44 | 105.50 | 106.50 | 72.269 | 743,179 |
| 2022-03-31 | 109.50 | 111.46 | 108.08 | 108.50 | 73.626 | 600,121 |
| 2022-03-30 | 112.00 | 113.20 | 110.00 | 110.00 | 74.644 | 121,023 |
| 2022-03-29 | 112.50 | 114.50 | 110.00 | 114.50 | 77.697 | 203,502 |
| 2022-03-28 | 114.00 | 117.50 | 110.00 | 112.00 | 76.001 | 165,161 |
| 2022-03-25 | 113.00 | 115.50 | 110.97 | 114.00 | 77.358 | 210,955 |
| 2022-03-24 | 105.00 | 115.00 | 104.99 | 113.50 | 77.019 | 373,075 |
| 2022-03-23 | 106.00 | 106.00 | 102.23 | 105.00 | 71.251 | 214,353 |
| 2022-03-22 | 103.50 | 106.00 | 100.13 | 106.00 | 71.929 | 375,346 |
| 2022-03-21 | 100.35 | 105.40 | 100.35 | 102.50 | 69.554 | 269,106 |
| 2022-03-18 | 99.350 | 102.00 | 98.000 | 98.000 | 66.501 | 205,826 |
| 2022-03-17 | 100.00 | 101.87 | 97.610 | 98.200 | 66.636 | 316,008 |
| 2022-03-16 | 103.50 | 104.45 | 98.574 | 99.400 | 67.451 | 350,622 |
| 2022-03-15 | 103.00 | 105.40 | 100.50 | 103.00 | 69.894 | 215,806 |
| 2022-03-14 | 111.00 | 111.43 | 103.05 | 107.00 | 72.608 | 362,598 |
| 2022-03-11 | 112.00 | 114.00 | 108.00 | 108.00 | 73.287 | 427,048 |
| 2022-03-10 | 112.50 | 114.50 | 111.78 | 112.00 | 76.001 | 160,031 |
| 2022-03-09 | 117.00 | 118.00 | 109.50 | 109.50 | 74.304 | 200,328 |
| 2022-03-08 | 109.00 | 118.50 | 108.87 | 118.50 | 80.412 | 517,999 |
| 2022-03-07 | 108.00 | 111.00 | 98.150 | 106.50 | 72.269 | 889,815 |
| 2022-03-04 | 110.00 | 112.50 | 107.00 | 112.00 | 76.001 | 592,363 |
| 2022-03-03 | 112.00 | 115.24 | 112.00 | 114.00 | 77.358 | 340,111 |
| 2022-03-02 | 112.00 | 115.00 | 109.00 | 111.00 | 75.322 | 1,365,766 |
| 2022-03-01 | 108.50 | 112.50 | 108.50 | 111.00 | 75.322 | 1,175,366 |
| 2022-02-28 | 107.00 | 114.00 | 106.50 | 108.00 | 73.287 | 1,533,315 |
| 2022-02-25 | 95.400 | 108.00 | 93.600 | 105.00 | 71.251 | 1,720,765 |
| 2022-02-24 | 93.400 | 93.400 | 91.200 | 93.000 | 63.108 | 1,092,014 |
| 2022-02-23 | 93.800 | 94.000 | 92.520 | 94.000 | 63.786 | 502,965 |
| 2022-02-22 | 92.000 | 94.899 | 92.000 | 93.800 | 63.651 | 1,055,585 |
| 2022-02-21 | 98.000 | 99.229 | 93.304 | 94.000 | 63.786 | 130,120 |
| 2022-02-18 | 98.400 | 98.800 | 98.360 | 98.400 | 66.772 | 19,623 |
| 2022-02-17 | 98.600 | 99.800 | 98.600 | 98.600 | 66.908 | 9,182 |
| 2022-02-16 | 100.50 | 100.50 | 98.200 | 98.600 | 66.908 | 58,381 |
| 2022-02-15 | 100.50 | 101.00 | 99.000 | 101.00 | 68.537 | 8,749 |
| 2022-02-14 | 99.400 | 101.05 | 98.750 | 101.00 | 68.537 | 1,675,688 |
| 2022-02-11 | 100.00 | 101.00 | 99.270 | 101.00 | 68.537 | 50,090 |
| 2022-02-10 | 100.00 | 101.00 | 99.650 | 100.50 | 68.197 | 44,970 |
| 2022-02-09 | 102.50 | 103.00 | 100.50 | 101.50 | 68.876 | 64,495 |
| 2022-02-08 | 104.00 | 104.64 | 100.00 | 102.00 | 69.215 | 421,909 |
| 2022-02-07 | 104.50 | 105.57 | 103.00 | 104.00 | 70.572 | 1,273,177 |
| 2022-02-04 | 107.00 | 107.50 | 105.00 | 105.00 | 71.251 | 63,464 |
| 2022-02-03 | 108.00 | 109.50 | 102.50 | 107.00 | 72.608 | 783,848 |
| 2022-02-02 | 103.00 | 107.58 | 100.50 | 105.50 | 71.590 | 236,859 |
| 2022-02-01 | 97.400 | 102.00 | 97.400 | 102.00 | 69.215 | 201,612 |
| 2022-01-31 | 97.400 | 99.200 | 96.000 | 98.200 | 66.636 | 48,998 |
| 2022-01-28 | 98.900 | 99.800 | 95.800 | 98.000 | 66.501 | 64,708 |
| 2022-01-27 | 99.000 | 99.800 | 98.000 | 98.000 | 66.501 | 60,828 |
| 2022-01-26 | 97.800 | 100.08 | 97.560 | 99.000 | 67.179 | 130,930 |
| 2022-01-25 | 95.000 | 98.400 | 95.000 | 98.400 | 66.772 | 71,658 |
| 2022-01-24 | 98.000 | 102.00 | 95.000 | 97.600 | 66.229 | 945,278 |
| 2022-01-21 | 94.800 | 101.50 | 93.447 | 98.000 | 66.501 | 276,349 |
| 2022-01-20 | 92.000 | 94.400 | 90.400 | 93.800 | 63.651 | 4,388,339 |
| 2022-01-19 | 92.200 | 93.800 | 90.400 | 93.000 | 63.108 | 46,328 |
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.