Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 293.50 | 297.50 | 289.50 | 291.00 | 274.84 | 65,017 |
| 2025-11-03 | 292.00 | 297.50 | 288.00 | 294.00 | 277.67 | 198,851 |
| 2025-10-31 | 310.00 | 310.00 | 289.00 | 299.00 | 282.39 | 593,402 |
| 2025-10-30 | 303.00 | 318.00 | 296.00 | 305.00 | 288.06 | 250,187 |
| 2025-10-29 | 302.50 | 304.00 | 297.00 | 300.00 | 283.34 | 53,832 |
| 2025-10-28 | 303.00 | 303.50 | 293.50 | 302.50 | 285.70 | 74,784 |
| 2025-10-27 | 294.00 | 303.50 | 288.00 | 302.00 | 285.23 | 767,222 |
| 2025-10-24 | 299.00 | 299.00 | 287.00 | 287.00 | 271.06 | 308,078 |
| 2025-10-23 | 286.00 | 299.00 | 279.00 | 294.00 | 277.67 | 179,944 |
| 2025-10-22 | 288.00 | 288.00 | 281.00 | 285.00 | 269.17 | 56,165 |
| 2025-10-21 | 285.00 | 288.50 | 281.00 | 283.50 | 267.76 | 92,873 |
| 2025-10-20 | 289.00 | 289.00 | 280.00 | 286.00 | 270.12 | 250,565 |
| 2025-10-17 | 299.00 | 299.00 | 283.50 | 289.00 | 272.95 | 116,071 |
| 2025-10-16 | 297.00 | 301.00 | 294.00 | 299.00 | 282.39 | 79,525 |
| 2025-10-15 | 292.50 | 299.50 | 289.00 | 297.00 | 280.51 | 43,875 |
| 2025-10-14 | 296.50 | 303.00 | 290.50 | 294.00 | 277.67 | 306,332 |
| 2025-10-13 | 299.00 | 303.00 | 295.00 | 301.00 | 284.28 | 51,946 |
| 2025-10-10 | 299.50 | 303.00 | 294.50 | 300.00 | 283.34 | 143,387 |
| 2025-10-09 | 297.00 | 301.00 | 295.00 | 299.50 | 282.87 | 28,478 |
| 2025-10-08 | 297.00 | 301.00 | 289.00 | 301.00 | 284.28 | 105,562 |
| 2025-10-07 | 300.00 | 301.00 | 292.92 | 300.00 | 283.34 | 630,959 |
| 2025-10-06 | 305.00 | 309.00 | 295.00 | 300.00 | 283.34 | 639,965 |
| 2025-10-03 | 309.50 | 312.00 | 291.50 | 309.50 | 292.31 | 352,536 |
| 2025-10-02 | 304.00 | 309.80 | 294.00 | 308.00 | 290.89 | 156,678 |
| 2025-10-01 | 291.50 | 300.00 | 291.00 | 298.50 | 281.92 | 204,636 |
| 2025-09-30 | 290.00 | 292.50 | 286.00 | 290.00 | 273.89 | 82,393 |
| 2025-09-29 | 283.00 | 293.33 | 280.00 | 288.50 | 272.48 | 114,297 |
| 2025-09-26 | 280.00 | 287.50 | 275.50 | 282.50 | 266.81 | 403,713 |
| 2025-09-25 | 281.00 | 284.00 | 278.50 | 281.00 | 265.39 | 88,562 |
| 2025-09-24 | 280.00 | 284.00 | 279.00 | 281.50 | 265.87 | 209,725 |
| 2025-09-23 | 278.00 | 280.00 | 276.39 | 279.00 | 263.51 | 69,041 |
| 2025-09-22 | 278.50 | 285.00 | 275.00 | 277.00 | 261.62 | 218,344 |
| 2025-09-19 | 281.00 | 285.00 | 278.00 | 278.00 | 262.56 | 222,237 |
| 2025-09-18 | 266.00 | 286.50 | 265.00 | 280.00 | 264.45 | 499,049 |
| 2025-09-17 | 261.50 | 265.00 | 260.50 | 265.00 | 250.28 | 87,835 |
| 2025-09-16 | 261.00 | 264.00 | 258.00 | 260.50 | 246.03 | 125,826 |
| 2025-09-15 | 260.00 | 263.00 | 255.50 | 261.00 | 246.50 | 158,038 |
| 2025-09-12 | 258.00 | 264.50 | 253.00 | 260.00 | 245.56 | 406,527 |
| 2025-09-11 | 253.00 | 262.00 | 250.00 | 259.50 | 245.09 | 78,859 |
| 2025-09-10 | 252.00 | 257.00 | 252.00 | 256.50 | 242.25 | 108,179 |
| 2025-09-09 | 252.50 | 256.93 | 252.00 | 253.00 | 238.95 | 105,105 |
| 2025-09-08 | 256.00 | 256.50 | 246.15 | 253.50 | 239.42 | 111,557 |
| 2025-09-05 | 251.00 | 257.00 | 251.00 | 252.50 | 238.48 | 14,888 |
| 2025-09-04 | 249.50 | 256.50 | 249.00 | 254.00 | 239.89 | 91,129 |
| 2025-09-03 | 253.00 | 256.50 | 251.00 | 253.00 | 238.95 | 194,876 |
| 2025-09-02 | 248.00 | 256.50 | 247.00 | 251.00 | 237.06 | 135,884 |
| 2025-09-01 | 248.50 | 252.50 | 248.50 | 249.50 | 235.64 | 41,036 |
| 2025-08-29 | 259.50 | 259.50 | 251.50 | 251.50 | 237.53 | 19,015 |
| 2025-08-28 | 254.50 | 259.50 | 238.00 | 259.50 | 245.09 | 228,977 |
| 2025-08-27 | 239.00 | 250.21 | 236.65 | 250.00 | 236.12 | 146,486 |
| 2025-08-26 | 244.50 | 247.50 | 237.00 | 247.50 | 233.75 | 868,982 |
| 2025-08-22 | 245.00 | 250.50 | 239.99 | 242.50 | 229.03 | 447,359 |
| 2025-08-21 | 245.00 | 250.50 | 240.38 | 244.50 | 230.92 | 40,509 |
| 2025-08-20 | 249.00 | 253.00 | 242.33 | 246.00 | 232.34 | 205,166 |
| 2025-08-19 | 250.00 | 257.50 | 248.00 | 249.50 | 235.64 | 62,055 |
| 2025-08-18 | 255.00 | 258.50 | 254.00 | 254.00 | 239.89 | 69,676 |
| 2025-08-15 | 255.00 | 258.50 | 254.00 | 254.00 | 239.89 | 37,828 |
| 2025-08-14 | 254.00 | 259.00 | 254.00 | 259.00 | 244.62 | 207,727 |
| 2025-08-13 | 256.00 | 257.50 | 251.00 | 256.00 | 241.78 | 48,307 |
| 2025-08-12 | 261.00 | 266.50 | 254.00 | 257.00 | 242.73 | 35,527 |
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.