Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 198.00 | 202.00 | 191.80 | 198.60 | 182.07 | 75,367 |
| 2025-05-15 | 197.80 | 200.77 | 194.80 | 198.00 | 181.52 | 120,348 |
| 2025-05-14 | 202.00 | 202.61 | 193.20 | 200.50 | 183.81 | 21,638 |
| 2025-05-13 | 202.00 | 202.00 | 197.20 | 202.00 | 185.19 | 40,408 |
| 2025-05-12 | 202.00 | 202.00 | 198.00 | 201.50 | 184.73 | 85,832 |
| 2025-05-09 | 199.80 | 202.00 | 193.80 | 199.00 | 182.44 | 139,054 |
| 2025-05-08 | 199.80 | 202.00 | 195.40 | 200.50 | 183.81 | 85,524 |
| 2025-05-07 | 201.00 | 203.50 | 195.00 | 197.80 | 176.66 | 86,384 |
| 2025-05-06 | 208.00 | 208.00 | 193.38 | 202.00 | 180.41 | 192,755 |
| 2025-05-02 | 196.20 | 207.00 | 194.20 | 206.00 | 183.99 | 334,451 |
| 2025-05-01 | 200.00 | 200.00 | 190.00 | 195.80 | 174.88 | 40,841 |
| 2025-04-30 | 199.60 | 204.00 | 198.00 | 199.00 | 177.74 | 140,165 |
| 2025-04-29 | 198.80 | 199.80 | 195.00 | 198.40 | 177.20 | 65,503 |
| 2025-04-28 | 192.00 | 199.80 | 183.20 | 195.00 | 174.16 | 96,615 |
| 2025-04-25 | 191.60 | 194.80 | 184.00 | 186.20 | 166.30 | 64,289 |
| 2025-04-24 | 187.00 | 193.40 | 185.00 | 193.00 | 172.38 | 36,009 |
| 2025-04-23 | 188.60 | 191.60 | 182.20 | 186.20 | 166.30 | 222,637 |
| 2025-04-22 | 183.80 | 190.40 | 178.60 | 188.00 | 167.91 | 187,268 |
| 2025-04-17 | 191.00 | 193.00 | 186.20 | 186.20 | 166.30 | 61,890 |
| 2025-04-16 | 196.60 | 197.00 | 190.20 | 191.80 | 171.30 | 70,155 |
| 2025-04-15 | 185.20 | 196.64 | 185.20 | 196.40 | 175.41 | 124,338 |
| 2025-04-14 | 185.00 | 190.00 | 182.40 | 189.60 | 169.34 | 82,488 |
| 2025-04-11 | 182.00 | 186.60 | 178.40 | 186.60 | 166.66 | 118,045 |
| 2025-04-10 | 168.80 | 188.00 | 167.02 | 178.00 | 158.98 | 589,801 |
| 2025-04-09 | 170.00 | 174.80 | 159.49 | 161.80 | 144.51 | 232,678 |
| 2025-04-08 | 177.20 | 179.40 | 165.00 | 176.00 | 157.19 | 224,318 |
| 2025-04-07 | 165.00 | 177.00 | 152.80 | 177.00 | 158.09 | 404,349 |
| 2025-04-04 | 175.80 | 178.80 | 166.20 | 170.00 | 151.83 | 120,024 |
| 2025-04-03 | 180.80 | 188.00 | 175.80 | 175.80 | 157.01 | 100,130 |
| 2025-04-02 | 183.00 | 189.20 | 183.00 | 186.80 | 166.84 | 81,171 |
| 2025-04-01 | 175.00 | 188.80 | 174.40 | 183.00 | 163.44 | 96,597 |
| 2025-03-31 | 178.00 | 178.00 | 173.50 | 173.50 | 154.96 | 9,825 |
| 2025-03-28 | 175.00 | 176.50 | 174.00 | 175.00 | 156.30 | 40,800 |
| 2025-03-27 | 177.50 | 179.36 | 173.50 | 176.50 | 157.64 | 61,117 |
| 2025-03-26 | 175.50 | 178.00 | 175.50 | 176.50 | 157.64 | 50,556 |
| 2025-03-25 | 173.50 | 177.00 | 173.50 | 175.00 | 156.30 | 124,291 |
| 2025-03-24 | 174.50 | 178.00 | 173.00 | 173.50 | 154.96 | 29,095 |
| 2025-03-21 | 170.50 | 175.00 | 170.00 | 171.00 | 152.73 | 57,889 |
| 2025-03-20 | 172.50 | 176.50 | 169.28 | 175.50 | 156.75 | 70,083 |
| 2025-03-19 | 175.00 | 176.00 | 170.00 | 174.50 | 155.85 | 172,996 |
| 2025-03-18 | 175.50 | 178.00 | 175.00 | 175.00 | 156.30 | 69,276 |
| 2025-03-17 | 178.00 | 178.00 | 172.87 | 175.50 | 156.75 | 84,191 |
| 2025-03-14 | 181.00 | 181.24 | 175.00 | 176.50 | 157.64 | 57,588 |
| 2025-03-13 | 177.00 | 182.50 | 173.19 | 177.00 | 158.09 | 58,487 |
| 2025-03-12 | 173.00 | 175.00 | 170.00 | 173.50 | 154.96 | 65,305 |
| 2025-03-11 | 168.00 | 174.00 | 163.11 | 171.50 | 153.17 | 166,701 |
| 2025-03-10 | 172.50 | 177.00 | 168.00 | 168.00 | 150.05 | 160,019 |
| 2025-03-07 | 174.50 | 174.50 | 166.00 | 173.00 | 154.51 | 249,136 |
| 2025-03-06 | 190.00 | 191.00 | 176.00 | 176.50 | 157.64 | 205,486 |
| 2025-03-05 | 200.00 | 200.00 | 180.50 | 185.00 | 165.23 | 372,366 |
| 2025-03-04 | 193.00 | 200.00 | 189.95 | 195.50 | 174.61 | 10,476,951 |
| 2025-03-03 | 186.50 | 196.00 | 186.50 | 192.50 | 171.93 | 208,789 |
| 2025-02-28 | 185.50 | 190.50 | 185.50 | 190.00 | 169.70 | 56,817 |
| 2025-02-27 | 189.00 | 191.00 | 187.00 | 189.50 | 169.25 | 74,709 |
| 2025-02-26 | 189.50 | 189.50 | 176.55 | 188.00 | 167.91 | 125,600 |
| 2025-02-25 | 185.50 | 189.50 | 185.00 | 187.00 | 167.02 | 62,076 |
| 2025-02-24 | 191.00 | 191.00 | 185.00 | 187.00 | 167.02 | 84,379 |
| 2025-02-21 | 200.00 | 201.00 | 186.50 | 192.00 | 171.48 | 143,697 |
| 2025-02-20 | 200.00 | 202.00 | 200.00 | 200.00 | 178.63 | 17,527 |
| 2025-02-19 | 200.00 | 202.00 | 200.00 | 201.00 | 179.52 | 56,527 |
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.