Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 340.00 | 340.00 | 315.00 | 337.50 | 325.25 | 1,377,567 |
| 2026-01-29 | 337.00 | 343.00 | 329.50 | 336.50 | 324.29 | 200,038 |
| 2026-01-28 | 332.00 | 341.00 | 331.00 | 334.00 | 321.88 | 107,696 |
| 2026-01-27 | 335.50 | 341.00 | 328.50 | 331.50 | 319.47 | 52,226 |
| 2026-01-26 | 338.50 | 339.50 | 326.86 | 337.50 | 325.25 | 239,234 |
| 2026-01-23 | 335.50 | 338.00 | 325.00 | 335.00 | 322.84 | 173,092 |
| 2026-01-22 | 336.50 | 336.50 | 324.50 | 331.50 | 319.47 | 89,393 |
| 2026-01-21 | 321.00 | 337.50 | 317.50 | 332.50 | 320.43 | 42,980 |
| 2026-01-20 | 332.50 | 342.50 | 315.00 | 320.00 | 308.39 | 352,254 |
| 2026-01-19 | 332.50 | 339.00 | 328.37 | 335.00 | 322.84 | 107,136 |
| 2026-01-16 | 319.00 | 333.00 | 317.50 | 326.00 | 314.17 | 9,287,710 |
| 2026-01-15 | 317.00 | 323.50 | 314.00 | 318.50 | 306.94 | 9,264,568 |
| 2026-01-14 | 302.00 | 322.50 | 298.00 | 321.50 | 309.83 | 193,109 |
| 2026-01-13 | 290.00 | 309.00 | 290.00 | 302.00 | 291.04 | 139,729 |
| 2026-01-12 | 298.00 | 299.00 | 265.18 | 294.50 | 283.81 | 376,307 |
| 2026-01-09 | 291.00 | 295.00 | 285.50 | 292.50 | 281.88 | 103,617 |
| 2026-01-08 | 287.00 | 296.00 | 283.50 | 292.00 | 281.40 | 386,954 |
| 2026-01-07 | 285.50 | 287.00 | 280.00 | 285.50 | 275.14 | 93,950 |
| 2026-01-06 | 280.00 | 288.00 | 280.00 | 284.50 | 274.17 | 192,767 |
| 2026-01-05 | 295.50 | 297.50 | 270.50 | 281.00 | 270.80 | 315,765 |
| 2026-01-02 | 287.00 | 298.00 | 283.00 | 296.50 | 285.74 | 489,862 |
| 2025-12-31 | 266.50 | 292.50 | 266.00 | 284.00 | 273.69 | 138,341 |
| 2025-12-30 | 261.50 | 268.00 | 251.00 | 256.50 | 247.19 | 36,435 |
| 2025-12-29 | 266.50 | 268.00 | 258.50 | 260.00 | 250.56 | 59,775 |
| 2025-12-24 | 260.50 | 266.50 | 256.92 | 266.50 | 256.83 | 30,347 |
| 2025-12-23 | 251.00 | 263.00 | 250.50 | 259.50 | 250.08 | 22,763 |
| 2025-12-22 | 255.00 | 255.00 | 251.00 | 251.00 | 241.89 | 26,594 |
| 2025-12-19 | 260.00 | 261.00 | 247.44 | 254.00 | 244.78 | 27,269 |
| 2025-12-18 | 257.50 | 263.50 | 254.50 | 255.50 | 246.23 | 35,826 |
| 2025-12-17 | 250.00 | 262.50 | 250.00 | 257.50 | 248.15 | 25,881 |
| 2025-12-16 | 250.50 | 259.00 | 247.82 | 250.00 | 240.93 | 56,857 |
| 2025-12-15 | 259.00 | 278.00 | 251.50 | 253.00 | 243.82 | 153,086 |
| 2025-12-12 | 258.00 | 261.00 | 253.00 | 259.00 | 249.60 | 48,019 |
| 2025-12-11 | 250.00 | 258.50 | 249.00 | 258.50 | 249.12 | 14,996 |
| 2025-12-10 | 259.50 | 259.50 | 249.00 | 251.00 | 241.89 | 27,790 |
| 2025-12-09 | 246.50 | 259.00 | 246.50 | 258.50 | 249.12 | 11,182 |
| 2025-12-08 | 249.50 | 262.50 | 244.50 | 247.50 | 238.52 | 85,428 |
| 2025-12-05 | 246.00 | 251.00 | 246.00 | 250.00 | 240.93 | 454,023 |
| 2025-12-04 | 255.50 | 258.50 | 246.56 | 250.00 | 240.93 | 14,051 |
| 2025-12-03 | 253.50 | 258.00 | 246.00 | 250.50 | 241.41 | 45,208 |
| 2025-12-02 | 246.00 | 253.50 | 242.50 | 248.00 | 239.00 | 134,325 |
| 2025-12-01 | 242.00 | 247.00 | 238.00 | 247.00 | 238.04 | 66,109 |
| 2025-11-28 | 245.50 | 250.00 | 239.50 | 249.00 | 239.96 | 70,826 |
| 2025-11-27 | 247.50 | 254.50 | 247.50 | 250.00 | 240.93 | 45,102 |
| 2025-11-26 | 252.50 | 256.50 | 247.50 | 248.00 | 239.00 | 96,531 |
| 2025-11-25 | 258.50 | 259.50 | 248.50 | 248.50 | 239.48 | 56,014 |
| 2025-11-24 | 255.00 | 267.50 | 255.00 | 260.00 | 250.56 | 47,147 |
| 2025-11-21 | 263.00 | 267.50 | 256.50 | 260.00 | 250.56 | 74,755 |
| 2025-11-20 | 255.00 | 266.31 | 255.00 | 262.00 | 252.49 | 16,357 |
| 2025-11-19 | 260.00 | 263.50 | 258.88 | 260.00 | 250.56 | 67,062 |
| 2025-11-18 | 259.00 | 263.00 | 255.00 | 261.50 | 252.01 | 81,344 |
| 2025-11-17 | 260.00 | 278.00 | 255.18 | 264.00 | 254.42 | 376,199 |
| 2025-11-14 | 265.50 | 274.00 | 255.53 | 260.50 | 251.05 | 318,993 |
| 2025-11-13 | 273.00 | 277.50 | 266.00 | 268.50 | 258.76 | 28,236 |
| 2025-11-12 | 281.00 | 290.00 | 271.14 | 274.00 | 264.06 | 115,786 |
| 2025-11-11 | 277.00 | 288.00 | 276.50 | 281.00 | 265.39 | 42,511 |
| 2025-11-10 | 275.00 | 285.00 | 275.00 | 277.50 | 262.09 | 32,686 |
| 2025-11-07 | 279.50 | 282.00 | 269.00 | 274.00 | 258.78 | 54,598 |
| 2025-11-06 | 289.50 | 289.50 | 280.50 | 282.00 | 266.34 | 52,291 |
| 2025-11-05 | 290.00 | 297.00 | 280.00 | 281.00 | 265.39 | 191,999 |
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.