Seplat Petroleum Development Company PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	90.200	92.800	89.200	92.200	62.565	88,354
2022-01-17	90.600	90.600	89.000	90.600	61.479	70,781
2022-01-14	89.000	90.539	89.000	89.000	60.394	63,193
2022-01-13	88.800	90.600	88.000	89.000	60.394	102,538
2022-01-12	88.400	89.391	86.600	88.400	59.986	93,249
2022-01-11	87.200	88.000	86.800	88.000	59.715	21,743
2022-01-10	88.000	88.000	86.000	86.400	58.629	917,914
2022-01-07	86.400	87.545	85.200	85.200	57.815	257,463
2022-01-06	85.600	87.940	83.900	84.800	57.544	568,945
2022-01-05	85.200	85.930	84.200	85.600	58.086	679,824
2022-01-04	84.000	86.113	83.652	85.000	57.679	59,151
2021-12-31	83.600	83.766	82.171	83.600	56.729	37,144
2021-12-30	82.800	83.400	82.000	83.000	56.322	41,116
2021-12-29	84.800	84.800	83.000	83.000	56.322	51,615
2021-12-24	84.000	84.000	82.997	83.000	56.322	38,174
2021-12-23	83.800	91.000	82.547	84.000	57.001	213,564
2021-12-22	83.800	84.200	83.200	84.200	57.136	9,538
2021-12-21	84.200	84.200	82.600	83.000	56.322	64,962
2021-12-20	82.000	84.200	81.545	84.200	57.136	60,413
2021-12-17	82.600	83.200	81.905	82.000	55.644	98,490
2021-12-16	80.400	83.800	80.400	82.000	55.644	19,231
2021-12-15	82.200	84.000	81.400	82.000	55.644	135,832
2021-12-14	82.800	84.600	81.400	82.000	55.644	3,052,138
2021-12-13	83.000	85.000	83.000	84.000	57.001	29,611
2021-12-10	84.400	85.400	84.000	84.000	57.001	45,731
2021-12-09	84.800	85.200	82.800	85.000	57.679	88,579
2021-12-08	82.800	85.000	82.200	85.000	57.679	46,797
2021-12-07	82.600	83.600	80.200	83.000	56.322	80,409
2021-12-06	80.400	82.400	80.200	80.200	54.422	18,263
2021-12-03	83.600	83.800	82.500	82.500	55.983	171,027
2021-12-02	83.800	83.800	80.400	82.000	55.644	83,590
2021-12-01	83.000	83.200	81.000	81.200	55.101	168,640
2021-11-30	80.200	83.000	80.200	83.000	56.322	96,919
2021-11-29	79.800	82.400	79.200	80.000	54.286	126,096
2021-11-26	80.400	81.200	78.000	78.000	52.929	448,884
2021-11-25	82.400	83.120	80.200	80.200	54.422	21,653
2021-11-24	85.400	85.600	82.400	83.000	56.322	189,847
2021-11-23	82.000	83.600	79.420	83.200	56.458	678,720
2021-11-22	78.600	82.000	77.000	80.900	54.897	124,442
2021-11-19	76.400	80.000	74.400	80.000	54.286	360,112
2021-11-18	72.800	78.200	72.132	77.000	52.251	297,983
2021-11-17	72.800	73.200	70.480	72.800	49.401	202,870
2021-11-16	70.200	73.200	70.200	71.200	48.315	83,384
2021-11-15	73.000	74.200	70.600	72.800	49.401	355,991
2021-11-12	76.000	76.000	71.800	72.800	49.401	261,869
2021-11-11	76.000	76.200	74.800	75.800	50.179	287,262
2021-11-10	76.000	77.000	74.800	76.400	50.577	1,173,968
2021-11-09	78.000	78.800	75.400	75.400	49.915	231,511
2021-11-08	80.000	80.000	77.400	77.800	51.503	547,986
2021-11-05	80.000	80.709	78.600	78.600	52.033	283,385
2021-11-04	82.000	82.800	79.000	80.000	52.960	295,662
2021-11-03	85.000	85.400	80.600	80.600	53.357	509,994
2021-11-02	85.800	86.600	85.000	85.000	56.270	47,764
2021-11-01	85.200	87.000	84.800	85.600	56.667	135,875
2021-10-29	85.800	86.400	85.000	85.000	56.270	190,954
2021-10-28	91.000	91.560	84.200	86.400	57.197	732,066
2021-10-27	92.200	93.000	91.000	91.000	60.242	123,215
2021-10-26	93.000	94.800	92.085	92.400	61.169	197,211
2021-10-25	92.800	94.400	92.000	93.000	61.566	83,210
2021-10-22	94.200	95.170	91.270	91.400	60.507	158,078

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.