SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 70,638 |
| 2026-01-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 138,639 |
| 2026-01-20 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 26,843 |
| 2026-01-19 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 59,109 |
| 2026-01-16 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 17,058 |
| 2026-01-15 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 45,002 |
| 2026-01-14 | 6,171.00 | 6,700.00 | 6,171.00 | 6,700.00 | 6,700.00 | 610,767 |
| 2026-01-13 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 328,212 |
| 2026-01-12 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 56,498 |
| 2026-01-09 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 15,453 |
| 2026-01-08 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 180,418 |
| 2026-01-07 | 5,610.00 | 6,171.00 | 5,610.00 | 6,171.00 | 6,171.00 | 566,828 |
| 2026-01-06 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 140,597 |
| 2026-01-05 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 16,559 |
| 2026-01-02 | 5,809.00 | 5,809.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,130,159 |
| 2025-12-31 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 1,228,799 |
| 2025-12-30 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 35,598 |
| 2025-12-29 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 22,524 |
| 2025-12-24 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 125,510 |
| 2025-12-23 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 11,456 |
| 2025-12-22 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 83,509 |
| 2025-12-19 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 18,026 |
| 2025-12-18 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 9,454 |
| 2025-12-17 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 10,262 |
| 2025-12-16 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 19,662 |
| 2025-12-15 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,970 |
| 2025-12-12 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 47,297 |
| 2025-12-11 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 19,194 |
| 2025-12-10 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 12,677 |
| 2025-12-09 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 6,942 |
| 2025-12-08 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 14,779 |
| 2025-12-05 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 63,460 |
| 2025-12-04 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 45,238 |
| 2025-12-03 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 181,327 |
| 2025-12-02 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 4,976 |
| 2025-12-01 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 87,622 |
| 2025-11-28 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 67,915 |
| 2025-11-27 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 108,715 |
| 2025-11-26 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 168,518 |
| 2025-11-25 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 4,740 |
| 2025-11-24 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 4,826 |
| 2025-11-21 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 7,299 |
| 2025-11-20 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 14,850 |
| 2025-11-19 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 7,990 |
| 2025-11-18 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 105,596 |
| 2025-11-17 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 103,806 |
| 2025-11-14 | 5,917.20 | 5,917.20 | 5,809.00 | 5,809.00 | 5,809.00 | 18,335 |
| 2025-11-13 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 93,069 |
| 2025-11-12 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 58,918 |
| 2025-11-11 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 7,683 |
| 2025-11-10 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,969 |
| 2025-11-07 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 130,998 |
| 2025-11-06 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 46,850 |
| 2025-11-05 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 29,321 |
| 2025-11-04 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 87,313 |
| 2025-11-03 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 61,092 |
| 2025-10-31 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 25,170 |
| 2025-10-30 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 112,697 |
| 2025-10-29 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,128 |
| 2025-10-28 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 166,800 |
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.