SEPLAT ENERGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	25,439
2026-04-21	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	106,462
2026-04-20	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	65,342
2026-04-17	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	366,175
2026-04-16	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	120,933
2026-04-15	10,450.00	10,450.00	10,450.00	10,450.00	10,450.00	141,426
2026-04-14	9,550.00	10,450.00	9,550.00	10,450.00	10,450.00	219,366
2026-04-13	9,550.00	9,550.00	9,550.00	9,550.00	9,550.00	23,459
2026-04-10	9,550.00	9,550.00	9,550.00	9,550.00	9,550.00	13,911
2026-04-09	9,550.00	9,550.00	9,550.00	9,550.00	9,550.00	168,506
2026-04-08	9,099.90	9,550.00	9,099.90	9,550.00	9,550.00	350,921
2026-04-07	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	85,277
2026-04-02	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	26,121
2026-04-01	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	10,744
2026-03-31	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	23,614
2026-03-30	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	29,040
2026-03-27	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	30,877
2026-03-26	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	137,411
2026-03-25	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	62,539
2026-03-24	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	116,213
2026-03-23	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	47,729
2026-03-18	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	190,795
2026-03-17	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	222,816
2026-03-16	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	393,254
2026-03-13	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	13,888
2026-03-12	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	56,985
2026-03-11	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	81,684
2026-03-10	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	105,982
2026-03-09	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	166,377
2026-03-06	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	24,731
2026-03-05	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	82,872
2026-03-04	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	38,192
2026-03-03	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	165,497
2026-03-02	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	124,585
2026-02-27	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	117,754
2026-02-26	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	59,648
2026-02-25	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	70,605
2026-02-24	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	78,404
2026-02-23	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	30,077
2026-02-20	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	192,241
2026-02-19	9,099.90	9,099.90	9,099.90	9,099.90	9,099.90	97,410
2026-02-18	8,400.00	9,099.90	8,400.00	9,099.90	9,099.90	174,597
2026-02-17	8,400.00	8,400.00	8,400.00	8,400.00	8,400.00	178,740
2026-02-16	8,400.00	8,400.00	8,400.00	8,400.00	8,400.00	132,806
2026-02-13	8,107.00	8,400.00	8,107.00	8,400.00	8,400.00	473,805
2026-02-12	7,370.00	8,107.00	7,370.00	8,107.00	8,107.00	230,109
2026-02-11	7,370.00	7,370.00	7,370.00	7,370.00	7,370.00	126,313
2026-02-10	7,370.00	7,370.00	7,370.00	7,370.00	7,370.00	196,479
2026-02-09	7,370.00	7,370.00	7,370.00	7,370.00	7,370.00	196,469
2026-02-06	7,370.00	7,370.00	7,370.00	7,370.00	7,370.00	261,325
2026-02-05	6,700.00	7,370.00	6,700.00	7,370.00	7,370.00	246,643
2026-02-04	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	355,722
2026-02-03	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	108,127
2026-02-02	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	64,261
2026-01-30	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	13,417
2026-01-29	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	39,702
2026-01-28	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	6,841
2026-01-27	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	215,929
2026-01-26	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	16,653
2026-01-23	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	262,093

← NewerPage 3 of 5 · 246 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.