Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 200.00 | 203.00 | 200.00 | 200.00 | 178.63 | 8,240 |
| 2025-02-17 | 200.00 | 202.00 | 198.50 | 200.00 | 178.63 | 71,372 |
| 2025-02-14 | 203.00 | 203.00 | 200.00 | 200.00 | 178.63 | 226,407 |
| 2025-02-13 | 202.00 | 203.00 | 200.00 | 202.00 | 180.41 | 105,811 |
| 2025-02-12 | 200.00 | 205.00 | 200.00 | 200.00 | 178.63 | 21,384 |
| 2025-02-11 | 201.00 | 207.00 | 200.00 | 202.00 | 180.41 | 115,520 |
| 2025-02-10 | 202.00 | 203.00 | 200.00 | 202.00 | 180.41 | 107,594 |
| 2025-02-07 | 201.00 | 203.00 | 200.00 | 202.00 | 180.41 | 99,167 |
| 2025-02-06 | 200.00 | 203.00 | 198.00 | 203.00 | 181.31 | 81,556 |
| 2025-02-05 | 202.00 | 205.00 | 200.00 | 202.00 | 180.41 | 130,644 |
| 2025-02-04 | 200.00 | 203.09 | 199.50 | 202.00 | 180.41 | 68,879 |
| 2025-02-03 | 200.00 | 203.00 | 199.00 | 201.00 | 179.52 | 29,117 |
| 2025-01-31 | 200.00 | 202.00 | 199.00 | 201.00 | 179.52 | 81,870 |
| 2025-01-30 | 199.50 | 200.00 | 199.00 | 199.00 | 177.74 | 115,672 |
| 2025-01-29 | 200.00 | 203.23 | 199.00 | 200.00 | 178.63 | 353,000 |
| 2025-01-28 | 203.00 | 210.00 | 198.00 | 200.00 | 178.63 | 239,390 |
| 2025-01-27 | 204.00 | 204.14 | 199.00 | 203.00 | 181.31 | 2,095,819 |
| 2025-01-24 | 200.00 | 201.00 | 195.50 | 198.00 | 176.84 | 185,194 |
| 2025-01-23 | 200.00 | 203.00 | 198.00 | 201.00 | 179.52 | 1,314,897 |
| 2025-01-22 | 199.00 | 201.00 | 198.50 | 200.00 | 178.63 | 98,909 |
| 2025-01-21 | 201.00 | 203.00 | 196.00 | 200.00 | 178.63 | 72,162 |
| 2025-01-20 | 209.00 | 209.00 | 200.00 | 201.00 | 179.52 | 51,339 |
| 2025-01-17 | 200.00 | 207.00 | 195.50 | 205.00 | 183.09 | 120,599 |
| 2025-01-16 | 205.00 | 209.00 | 201.00 | 203.00 | 181.31 | 80,365 |
| 2025-01-15 | 202.00 | 208.00 | 201.00 | 205.00 | 183.09 | 84,938 |
| 2025-01-14 | 201.00 | 207.00 | 201.00 | 201.00 | 179.52 | 27,504 |
| 2025-01-13 | 210.00 | 214.00 | 201.07 | 205.00 | 183.09 | 70,687 |
| 2025-01-10 | 209.00 | 213.68 | 204.00 | 207.00 | 184.88 | 3,121,562 |
| 2025-01-09 | 204.00 | 207.00 | 198.24 | 204.00 | 182.20 | 133,210 |
| 2025-01-08 | 203.00 | 203.26 | 199.00 | 200.00 | 178.63 | 130,530 |
| 2025-01-07 | 200.00 | 202.00 | 198.50 | 200.00 | 178.63 | 154,999 |
| 2025-01-06 | 202.00 | 202.00 | 193.00 | 198.00 | 176.84 | 283,799 |
| 2025-01-03 | 206.00 | 206.00 | 197.50 | 203.00 | 181.31 | 123,991 |
| 2025-01-02 | 199.00 | 205.00 | 195.00 | 200.00 | 178.63 | 242,559 |
| 2024-12-31 | 196.50 | 199.00 | 193.96 | 195.00 | 174.16 | 12,467 |
| 2024-12-30 | 194.00 | 196.00 | 187.00 | 192.00 | 171.48 | 73,223 |
| 2024-12-27 | 200.00 | 200.00 | 192.00 | 192.00 | 171.48 | 31,376 |
| 2024-12-24 | 195.00 | 200.00 | 195.00 | 200.00 | 178.63 | 6,841 |
| 2024-12-23 | 200.00 | 202.00 | 196.44 | 196.50 | 175.50 | 197,717 |
| 2024-12-20 | 198.00 | 201.73 | 194.50 | 200.00 | 178.63 | 399,639 |
| 2024-12-19 | 195.50 | 202.00 | 191.98 | 198.00 | 176.84 | 162,674 |
| 2024-12-18 | 192.00 | 199.00 | 189.51 | 196.00 | 175.06 | 310,252 |
| 2024-12-17 | 185.00 | 191.89 | 184.48 | 189.50 | 169.25 | 261,670 |
| 2024-12-16 | 192.00 | 194.50 | 181.00 | 190.00 | 169.70 | 233,447 |
| 2024-12-13 | 196.00 | 198.37 | 182.50 | 189.50 | 169.25 | 815,491 |
| 2024-12-12 | 189.00 | 201.92 | 184.00 | 194.00 | 173.27 | 351,258 |
| 2024-12-11 | 181.50 | 196.00 | 177.00 | 194.50 | 173.72 | 336,951 |
| 2024-12-10 | 200.00 | 200.00 | 147.00 | 180.00 | 160.77 | 2,258,767 |
| 2024-12-09 | 210.00 | 214.00 | 198.00 | 208.00 | 185.77 | 576,355 |
| 2024-12-06 | 213.00 | 214.00 | 210.00 | 210.00 | 187.56 | 18,928 |
| 2024-12-05 | 214.00 | 214.00 | 211.57 | 213.00 | 190.24 | 71,812 |
| 2024-12-04 | 213.00 | 215.00 | 212.00 | 214.00 | 191.13 | 77,778 |
| 2024-12-03 | 214.00 | 215.00 | 212.55 | 213.00 | 190.24 | 180,052 |
| 2024-12-02 | 214.00 | 215.00 | 212.00 | 213.00 | 190.24 | 37,452 |
| 2024-11-29 | 218.00 | 219.00 | 210.00 | 210.00 | 187.56 | 38,060 |
| 2024-11-28 | 216.00 | 219.00 | 212.00 | 212.00 | 189.35 | 59,073 |
| 2024-11-27 | 214.00 | 219.00 | 212.00 | 214.00 | 191.13 | 97,145 |
| 2024-11-26 | 210.00 | 217.00 | 208.00 | 214.00 | 191.13 | 110,949 |
| 2024-11-25 | 215.00 | 220.00 | 209.00 | 213.00 | 190.24 | 108,275 |
| 2024-11-22 | 219.00 | 219.00 | 212.00 | 215.00 | 192.03 | 191,137 |
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.