Seplat Petroleum Development Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 219.00 | 219.00 | 212.00 | 215.00 | 192.03 | 191,137 |
| 2024-11-21 | 213.00 | 218.00 | 213.00 | 215.00 | 192.03 | 136,409 |
| 2024-11-20 | 212.00 | 220.00 | 212.00 | 217.00 | 193.81 | 224,882 |
| 2024-11-19 | 216.00 | 220.00 | 216.00 | 217.00 | 193.81 | 80,007 |
| 2024-11-18 | 220.00 | 221.00 | 212.00 | 215.00 | 192.03 | 59,182 |
| 2024-11-15 | 217.00 | 219.00 | 213.79 | 219.00 | 195.60 | 53,885 |
| 2024-11-14 | 220.00 | 226.00 | 214.00 | 216.00 | 192.92 | 121,296 |
| 2024-11-13 | 228.00 | 228.00 | 220.00 | 220.00 | 196.49 | 196,668 |
| 2024-11-12 | 227.00 | 228.50 | 219.63 | 223.00 | 199.17 | 280,118 |
| 2024-11-11 | 226.00 | 233.00 | 223.00 | 227.00 | 202.74 | 163,786 |
| 2024-11-08 | 234.00 | 234.00 | 225.00 | 229.00 | 202.15 | 137,281 |
| 2024-11-07 | 227.00 | 234.00 | 227.00 | 232.00 | 204.80 | 252,685 |
| 2024-11-06 | 227.00 | 230.00 | 225.00 | 228.00 | 201.27 | 235,606 |
| 2024-11-05 | 230.00 | 234.00 | 225.00 | 225.00 | 198.62 | 83,868 |
| 2024-11-04 | 236.00 | 237.00 | 230.00 | 234.00 | 206.57 | 156,942 |
| 2024-11-01 | 229.00 | 235.00 | 227.71 | 235.00 | 207.45 | 395,948 |
| 2024-10-31 | 229.00 | 231.00 | 221.00 | 224.00 | 197.74 | 197,061 |
| 2024-10-30 | 230.00 | 231.00 | 226.00 | 229.00 | 202.15 | 206,187 |
| 2024-10-29 | 227.00 | 232.00 | 226.00 | 228.00 | 201.27 | 183,597 |
| 2024-10-28 | 233.00 | 235.00 | 228.00 | 231.00 | 203.92 | 443,055 |
| 2024-10-25 | 229.00 | 232.00 | 228.00 | 230.00 | 203.04 | 598,903 |
| 2024-10-24 | 228.00 | 231.00 | 225.00 | 229.00 | 202.15 | 494,411 |
| 2024-10-23 | 228.00 | 229.00 | 224.00 | 227.00 | 200.39 | 228,055 |
| 2024-10-22 | 240.00 | 240.00 | 227.00 | 228.00 | 201.27 | 554,150 |
| 2024-10-21 | 206.00 | 243.00 | 206.00 | 236.00 | 208.33 | 866,156 |
| 2024-10-18 | 214.00 | 214.00 | 207.00 | 210.00 | 185.38 | 530,807 |
| 2024-10-17 | 213.00 | 214.00 | 210.00 | 212.00 | 187.15 | 294,539 |
| 2024-10-16 | 214.00 | 216.00 | 209.00 | 211.00 | 186.26 | 209,324 |
| 2024-10-15 | 208.00 | 212.00 | 205.00 | 211.00 | 186.26 | 526,998 |
| 2024-10-14 | 209.00 | 212.00 | 206.00 | 207.00 | 182.73 | 150,272 |
| 2024-10-11 | 209.00 | 209.00 | 206.00 | 207.00 | 182.73 | 72,612 |
| 2024-10-10 | 209.00 | 213.00 | 204.00 | 209.00 | 184.50 | 105,574 |
| 2024-10-09 | 209.00 | 212.00 | 203.30 | 205.00 | 180.97 | 639,283 |
| 2024-10-08 | 214.00 | 214.00 | 206.42 | 212.00 | 187.15 | 479,795 |
| 2024-10-07 | 207.00 | 215.00 | 206.00 | 210.00 | 185.38 | 4,478,932 |
| 2024-10-04 | 202.00 | 210.00 | 201.90 | 208.00 | 183.62 | 161,790 |
| 2024-10-03 | 210.00 | 215.00 | 205.00 | 206.00 | 181.85 | 447,575 |
| 2024-10-02 | 200.00 | 209.00 | 197.50 | 208.00 | 183.62 | 1,067,382 |
| 2024-10-01 | 190.00 | 196.70 | 185.50 | 196.00 | 173.02 | 3,037,462 |
| 2024-09-30 | 191.00 | 194.50 | 187.50 | 190.00 | 167.73 | 244,710 |
| 2024-09-27 | 186.00 | 194.50 | 186.00 | 192.00 | 169.49 | 182,904 |
| 2024-09-26 | 188.50 | 189.50 | 183.00 | 187.00 | 165.08 | 152,532 |
| 2024-09-25 | 192.00 | 193.50 | 187.50 | 189.00 | 166.84 | 78,456 |
| 2024-09-24 | 194.00 | 194.00 | 190.00 | 192.00 | 169.49 | 20,221 |
| 2024-09-23 | 194.50 | 195.00 | 188.50 | 191.00 | 168.61 | 33,849 |
| 2024-09-20 | 188.00 | 194.05 | 183.00 | 189.00 | 166.84 | 61,596 |
| 2024-09-19 | 197.00 | 198.00 | 189.00 | 189.50 | 167.28 | 37,066 |
| 2024-09-18 | 195.00 | 199.08 | 193.30 | 194.50 | 171.70 | 51,602 |
| 2024-09-17 | 191.50 | 195.00 | 190.23 | 195.00 | 172.14 | 56,735 |
| 2024-09-16 | 185.50 | 193.00 | 185.50 | 188.00 | 165.96 | 53,606 |
| 2024-09-13 | 187.00 | 192.50 | 183.00 | 186.50 | 164.64 | 73,155 |
| 2024-09-12 | 184.50 | 187.00 | 182.00 | 185.00 | 163.31 | 67,989 |
| 2024-09-11 | 180.00 | 186.00 | 179.00 | 182.00 | 160.66 | 880,975 |
| 2024-09-10 | 182.50 | 185.00 | 179.50 | 180.00 | 158.90 | 58,183 |
| 2024-09-09 | 182.00 | 186.00 | 180.00 | 182.50 | 161.11 | 181,577 |
| 2024-09-06 | 182.00 | 183.50 | 180.00 | 182.00 | 160.66 | 394,423 |
| 2024-09-05 | 177.00 | 182.00 | 175.50 | 182.00 | 160.66 | 186,303 |
| 2024-09-04 | 179.00 | 181.00 | 173.00 | 179.50 | 158.46 | 178,426 |
| 2024-09-03 | 185.50 | 185.50 | 178.50 | 181.50 | 160.22 | 15,681 |
| 2024-09-02 | 188.00 | 188.00 | 181.00 | 181.00 | 159.78 | 48,766 |
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.