Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 550.00 | 559.00 | 550.00 | 559.00 | 538.71 | 807,103 |
| 2026-04-27 | 545.00 | 560.00 | 545.00 | 552.00 | 531.97 | 118,091 |
| 2026-04-24 | 565.00 | 572.00 | 544.00 | 544.00 | 524.26 | 134,216 |
| 2026-04-23 | 549.00 | 568.00 | 542.00 | 559.00 | 538.71 | 1,276,196 |
| 2026-04-22 | 538.00 | 555.00 | 528.00 | 550.00 | 530.04 | 86,229 |
| 2026-04-21 | 525.00 | 531.00 | 519.00 | 531.00 | 511.73 | 356,975 |
| 2026-04-20 | 508.00 | 530.00 | 505.00 | 527.00 | 507.87 | 103,930 |
| 2026-04-17 | 529.00 | 546.00 | 497.00 | 509.00 | 490.53 | 449,085 |
| 2026-04-16 | 516.00 | 530.00 | 516.00 | 530.00 | 510.76 | 998,226 |
| 2026-04-15 | 503.00 | 518.00 | 500.00 | 516.00 | 497.27 | 78,775 |
| 2026-04-14 | 500.00 | 513.00 | 497.50 | 508.00 | 489.56 | 1,044,850 |
| 2026-04-13 | 505.00 | 515.00 | 498.00 | 514.00 | 495.34 | 122,737 |
| 2026-04-10 | 498.50 | 513.00 | 496.06 | 497.50 | 479.44 | 163,803 |
| 2026-04-09 | 475.00 | 500.00 | 475.00 | 500.00 | 481.85 | 415,790 |
| 2026-04-08 | 475.00 | 488.50 | 440.00 | 485.00 | 467.40 | 841,911 |
| 2026-04-07 | 490.00 | 495.00 | 477.50 | 489.50 | 471.73 | 170,769 |
| 2026-04-02 | 480.00 | 495.00 | 467.50 | 487.50 | 469.81 | 5,005,261 |
| 2026-04-01 | 486.00 | 491.28 | 447.00 | 480.00 | 462.58 | 1,370,842 |
| 2026-03-31 | 485.00 | 500.00 | 478.00 | 491.00 | 473.18 | 4,175,357 |
| 2026-03-30 | 482.00 | 500.00 | 480.00 | 485.00 | 467.40 | 61,111,206 |
| 2026-03-27 | 474.00 | 482.50 | 463.86 | 482.00 | 464.51 | 279,573 |
| 2026-03-26 | 464.50 | 482.00 | 462.40 | 477.50 | 460.17 | 492,005 |
| 2026-03-25 | 453.00 | 465.00 | 451.50 | 462.00 | 445.23 | 404,562 |
| 2026-03-24 | 460.00 | 477.50 | 453.00 | 464.50 | 447.64 | 571,427 |
| 2026-03-23 | 466.50 | 474.00 | 455.00 | 463.00 | 446.20 | 608,220 |
| 2026-03-20 | 478.00 | 485.00 | 462.50 | 470.50 | 453.42 | 83,532 |
| 2026-03-19 | 479.00 | 492.50 | 474.00 | 478.00 | 460.65 | 138,052 |
| 2026-03-18 | 463.00 | 485.00 | 453.50 | 481.00 | 463.54 | 465,830 |
| 2026-03-17 | 455.50 | 462.00 | 451.00 | 461.00 | 444.27 | 105,231 |
| 2026-03-16 | 455.00 | 470.00 | 450.00 | 458.00 | 441.38 | 595,370 |
| 2026-03-13 | 460.50 | 467.50 | 451.01 | 456.50 | 439.93 | 143,927 |
| 2026-03-12 | 450.00 | 455.00 | 434.00 | 455.00 | 438.49 | 966,443 |
| 2026-03-11 | 443.00 | 454.50 | 437.00 | 440.50 | 424.51 | 213,614 |
| 2026-03-10 | 454.50 | 455.00 | 423.55 | 439.50 | 423.55 | 281,298 |
| 2026-03-09 | 464.00 | 475.50 | 447.50 | 452.50 | 436.08 | 331,726 |
| 2026-03-06 | 439.50 | 460.00 | 429.50 | 452.00 | 435.60 | 364,028 |
| 2026-03-05 | 429.50 | 439.50 | 422.50 | 434.00 | 418.25 | 75,552 |
| 2026-03-04 | 440.00 | 440.00 | 425.50 | 429.50 | 413.91 | 98,280 |
| 2026-03-03 | 430.50 | 439.30 | 415.50 | 437.50 | 421.62 | 218,449 |
| 2026-03-02 | 428.50 | 454.50 | 420.33 | 429.50 | 413.91 | 178,911 |
| 2026-02-27 | 399.00 | 427.50 | 392.00 | 418.50 | 403.31 | 206,915 |
| 2026-02-26 | 416.50 | 420.00 | 361.00 | 401.00 | 386.45 | 1,045,725 |
| 2026-02-25 | 430.50 | 437.00 | 405.50 | 417.50 | 402.35 | 54,508 |
| 2026-02-24 | 425.00 | 436.50 | 425.00 | 425.00 | 409.58 | 157,952 |
| 2026-02-23 | 429.00 | 437.00 | 425.00 | 425.00 | 409.58 | 123,517 |
| 2026-02-20 | 423.50 | 439.00 | 409.00 | 429.00 | 413.43 | 319,111 |
| 2026-02-19 | 424.50 | 429.00 | 412.50 | 415.00 | 399.94 | 87,366 |
| 2026-02-18 | 416.00 | 421.50 | 407.50 | 417.00 | 401.87 | 3,252,306 |
| 2026-02-17 | 400.50 | 416.50 | 397.50 | 414.00 | 398.97 | 489,573 |
| 2026-02-16 | 405.00 | 408.50 | 397.50 | 402.00 | 387.41 | 172,663 |
| 2026-02-13 | 395.00 | 411.50 | 393.50 | 405.00 | 390.30 | 2,693,511 |
| 2026-02-12 | 390.00 | 401.50 | 384.65 | 394.50 | 380.18 | 753,729 |
| 2026-02-11 | 374.00 | 393.00 | 371.00 | 390.50 | 376.33 | 142,286 |
| 2026-02-10 | 370.00 | 383.00 | 359.00 | 375.00 | 361.39 | 146,057 |
| 2026-02-09 | 367.50 | 374.00 | 359.00 | 367.00 | 353.68 | 74,350 |
| 2026-02-06 | 363.50 | 374.00 | 354.50 | 364.00 | 350.79 | 129,539 |
| 2026-02-05 | 360.00 | 369.50 | 350.78 | 355.00 | 342.12 | 83,981 |
| 2026-02-04 | 351.00 | 363.00 | 349.50 | 356.00 | 343.08 | 101,849 |
| 2026-02-03 | 341.50 | 361.00 | 333.50 | 351.50 | 338.74 | 140,599 |
| 2026-02-02 | 337.00 | 345.00 | 324.50 | 338.00 | 325.73 | 84,027 |
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.