Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 268.00 | 268.00 | 261.00 | 263.00 | 245.18 | 113,026 |
| 2025-08-08 | 255.00 | 269.50 | 253.00 | 269.50 | 251.24 | 213,317 |
| 2025-08-07 | 261.50 | 261.50 | 249.99 | 255.50 | 238.19 | 58,774 |
| 2025-08-06 | 263.00 | 268.45 | 255.50 | 255.50 | 238.19 | 256,684 |
| 2025-08-05 | 257.50 | 269.50 | 257.00 | 269.50 | 251.24 | 66,709 |
| 2025-08-04 | 260.00 | 265.50 | 252.00 | 262.50 | 244.72 | 393,094 |
| 2025-08-01 | 264.00 | 265.00 | 256.50 | 260.50 | 242.85 | 55,782 |
| 2025-07-31 | 252.50 | 269.50 | 251.50 | 264.00 | 246.12 | 161,316 |
| 2025-07-30 | 249.00 | 260.50 | 241.50 | 255.50 | 238.19 | 115,401 |
| 2025-07-29 | 240.00 | 247.50 | 238.91 | 243.00 | 226.54 | 297,800 |
| 2025-07-28 | 241.00 | 245.00 | 237.00 | 240.00 | 223.74 | 54,307 |
| 2025-07-25 | 232.50 | 244.50 | 231.00 | 244.00 | 227.47 | 74,501 |
| 2025-07-24 | 234.00 | 240.00 | 230.50 | 240.00 | 223.74 | 12,836 |
| 2025-07-23 | 234.50 | 237.15 | 231.70 | 235.50 | 219.55 | 21,910 |
| 2025-07-22 | 239.00 | 239.00 | 233.00 | 234.00 | 218.15 | 13,969 |
| 2025-07-21 | 236.00 | 240.00 | 229.50 | 240.00 | 223.74 | 463,014 |
| 2025-07-18 | 239.00 | 239.50 | 229.00 | 230.50 | 214.89 | 40,002 |
| 2025-07-17 | 234.00 | 238.50 | 229.50 | 238.50 | 222.34 | 31,856 |
| 2025-07-16 | 225.00 | 237.00 | 225.00 | 233.00 | 217.22 | 59,616 |
| 2025-07-15 | 222.00 | 235.50 | 207.50 | 235.50 | 219.55 | 124,351 |
| 2025-07-14 | 230.00 | 233.00 | 225.00 | 225.00 | 209.76 | 87,233 |
| 2025-07-11 | 232.00 | 239.00 | 226.50 | 229.00 | 213.49 | 1,082,206 |
| 2025-07-10 | 244.00 | 244.00 | 234.50 | 240.00 | 223.74 | 78,034 |
| 2025-07-09 | 233.00 | 240.00 | 232.00 | 240.00 | 223.74 | 167,975 |
| 2025-07-08 | 221.00 | 238.00 | 221.00 | 233.50 | 217.68 | 1,050,041 |
| 2025-07-07 | 228.50 | 228.50 | 221.31 | 226.00 | 210.69 | 25,545 |
| 2025-07-04 | 223.50 | 229.00 | 222.50 | 224.00 | 208.83 | 8,624 |
| 2025-07-03 | 225.00 | 229.50 | 222.00 | 223.50 | 208.36 | 58,132 |
| 2025-07-02 | 226.50 | 230.50 | 217.00 | 220.50 | 205.56 | 68,811 |
| 2025-07-01 | 232.00 | 239.50 | 226.00 | 226.00 | 210.69 | 23,663 |
| 2025-06-30 | 233.00 | 242.50 | 230.50 | 234.00 | 218.15 | 27,922 |
| 2025-06-27 | 224.50 | 245.00 | 218.50 | 235.50 | 219.55 | 98,080 |
| 2025-06-26 | 242.50 | 242.50 | 214.00 | 225.00 | 209.76 | 127,302 |
| 2025-06-25 | 243.50 | 253.50 | 235.00 | 235.00 | 219.08 | 33,584 |
| 2025-06-24 | 245.00 | 252.50 | 234.24 | 248.00 | 231.20 | 272,325 |
| 2025-06-23 | 240.00 | 253.00 | 240.00 | 250.00 | 233.07 | 1,955,572 |
| 2025-06-20 | 253.00 | 253.50 | 231.00 | 240.00 | 223.74 | 159,171 |
| 2025-06-19 | 247.50 | 254.00 | 246.25 | 252.00 | 234.93 | 1,299,436 |
| 2025-06-18 | 243.00 | 250.00 | 240.00 | 250.00 | 233.07 | 295,489 |
| 2025-06-17 | 238.00 | 242.00 | 235.50 | 240.00 | 223.74 | 89,828 |
| 2025-06-16 | 232.00 | 237.00 | 227.50 | 237.00 | 220.95 | 257,510 |
| 2025-06-13 | 235.00 | 239.50 | 228.00 | 236.00 | 220.01 | 737,143 |
| 2025-06-12 | 230.50 | 236.50 | 224.50 | 225.00 | 209.76 | 382,385 |
| 2025-06-11 | 229.50 | 234.00 | 227.50 | 231.00 | 215.35 | 251,577 |
| 2025-06-10 | 225.00 | 235.00 | 225.00 | 232.50 | 216.75 | 485,897 |
| 2025-06-09 | 224.50 | 229.00 | 221.50 | 229.00 | 213.49 | 38,469 |
| 2025-06-06 | 222.00 | 227.00 | 217.50 | 223.50 | 208.36 | 93,645 |
| 2025-06-05 | 220.00 | 223.50 | 217.50 | 222.00 | 206.96 | 39,093 |
| 2025-06-04 | 217.00 | 219.50 | 213.00 | 218.50 | 203.70 | 52,277 |
| 2025-06-03 | 217.00 | 217.00 | 211.31 | 216.50 | 201.83 | 52,817 |
| 2025-06-02 | 210.50 | 217.50 | 208.00 | 217.00 | 202.30 | 96,514 |
| 2025-05-30 | 209.00 | 213.00 | 205.53 | 212.00 | 197.64 | 107,120 |
| 2025-05-29 | 211.00 | 215.00 | 208.50 | 209.00 | 194.84 | 320,085 |
| 2025-05-28 | 204.50 | 211.00 | 198.60 | 211.00 | 196.71 | 382,854 |
| 2025-05-27 | 200.50 | 204.50 | 194.60 | 204.00 | 190.18 | 126,140 |
| 2025-05-23 | 204.50 | 204.50 | 192.60 | 199.00 | 185.52 | 64,765 |
| 2025-05-22 | 200.00 | 204.50 | 194.80 | 199.00 | 185.52 | 29,828 |
| 2025-05-21 | 199.40 | 208.80 | 195.20 | 204.50 | 187.48 | 159,125 |
| 2025-05-20 | 201.50 | 204.00 | 195.20 | 201.00 | 184.27 | 73,392 |
| 2025-05-19 | 198.40 | 204.00 | 196.00 | 202.00 | 185.19 | 66,213 |
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.