SEPLAT ENERGY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	353,061
2026-07-20	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	18,157
2026-07-17	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	56,856
2026-07-16	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	1,160,696
2026-07-15	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	114,487
2026-07-14	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	811,211
2026-07-13	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	353,033
2026-07-10	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	37,022
2026-07-09	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	26,016
2026-07-08	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	55,966
2026-07-07	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	35,713
2026-07-06	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	24,522
2026-07-03	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	9,245
2026-07-02	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	73,379
2026-07-01	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	6,180
2026-06-30	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	116,226
2026-06-29	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	184,972
2026-06-26	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	21,849
2026-06-25	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	18,265
2026-06-24	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	12,772
2026-06-23	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	241,184
2026-06-22	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	83,092
2026-06-19	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	7,564
2026-06-18	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	115,830
2026-06-17	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	56,967
2026-06-16	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	346,351
2026-06-15	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	162,103
2026-06-11	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	45,891
2026-06-10	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	31,224
2026-06-09	11,363.90	11,363.90	11,363.90	11,363.90	11,363.90	86,175
2026-06-08	11,486.20	11,486.20	11,363.90	11,363.90	11,363.90	15,846
2026-06-05	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	371,527
2026-06-04	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	246,845
2026-06-03	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	41,056
2026-06-02	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	184,032
2026-06-01	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	348,369
2026-05-29	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	109,566
2026-05-26	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	72,107
2026-05-25	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	157,608
2026-05-22	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	46,088
2026-05-21	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	45,785
2026-05-20	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	97,789
2026-05-19	11,486.20	11,486.20	11,486.20	11,486.20	11,486.20	52,832
2026-05-18	11,600.00	11,600.00	11,486.20	11,486.20	11,486.20	268,089
2026-05-15	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	57,160
2026-05-14	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	68,685
2026-05-13	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	37,542
2026-05-12	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	85,960
2026-05-11	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	58,789
2026-05-08	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	62,374
2026-05-07	11,495.00	11,600.00	11,495.00	11,600.00	11,600.00	1,122,293
2026-05-06	11,495.00	11,495.00	11,495.00	11,495.00	11,495.00	64,868
2026-05-05	11,495.00	11,495.00	11,495.00	11,495.00	11,495.00	84,247
2026-05-04	11,495.00	11,495.00	11,495.00	11,495.00	11,495.00	113,747
2026-04-30	10,450.00	11,495.00	10,450.00	11,495.00	11,495.00	2,218,692
2026-04-29	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	61,058
2026-04-28	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	78,403
2026-04-27	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	34,626
2026-04-24	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	30,851
2026-04-23	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	7,702

← NewerPage 2 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	68.0290 NGN
2026-06-05	54.3500 NGN
2026-05-18	45.2913 NGN
2025-11-14	36.0075 NGN
2025-08-12	70.6330 NGN
2025-05-26	72.8815 NGN
2025-05-12	57.7800 NGN
2024-11-13	60.5311 NGN
2024-08-12	46.9500 NGN
2024-06-03	44.6700 NGN
2024-04-25	39.7500 NGN
2023-11-13	29.9025 NGN
2023-11-09	24.0900 NGN
2023-08-16	22.8150 NGN
2023-05-19	13.8450 NGN
2023-04-19	11.5188 NGN
2023-04-17	23.0375 NGN
2022-11-11	11.0625 NGN
2022-08-15	10.6438 NGN
2022-05-31	10.3750 NGN
2022-05-06	10.3750 NGN
2022-04-29	10.3894 NGN
2021-11-16	10.3438 NGN
2021-08-13	10.2875 NGN
2021-05-27	10.2750 NGN
2021-05-05	20.4375 NGN
2020-11-12	19.3300 NGN
2020-05-13	19.5000 NGN
2019-11-13	18.1375 NGN
2019-03-21	18.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.