SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 252,808 |
| 2025-10-24 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 39,710 |
| 2025-10-23 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 399,061 |
| 2025-10-22 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 160,318 |
| 2025-10-21 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 154,451 |
| 2025-10-20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 108,749 |
| 2025-10-17 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 32,272 |
| 2025-10-16 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 41,538 |
| 2025-10-15 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 3,263 |
| 2025-10-14 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 61,348 |
| 2025-10-13 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 27,981 |
| 2025-10-10 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 214,910 |
| 2025-10-09 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 7,017 |
| 2025-10-08 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 22,142 |
| 2025-10-07 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 14,254 |
| 2025-10-06 | 5,379.30 | 5,917.20 | 5,379.30 | 5,917.20 | 5,917.20 | 278,031 |
| 2025-10-03 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 11,527 |
| 2025-10-02 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 7,725 |
| 2025-09-30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 34,748 |
| 2025-09-29 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 17,074 |
| 2025-09-26 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 2,651 |
| 2025-09-25 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 3,789 |
| 2025-09-24 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 11,632 |
| 2025-09-23 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 21,098 |
| 2025-09-22 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 12,135 |
| 2025-09-19 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 152,311 |
| 2025-09-18 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 32,918 |
| 2025-09-17 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 3,445 |
| 2025-09-16 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 39,984 |
| 2025-09-15 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 35,978 |
| 2025-09-12 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 6,344 |
| 2025-09-11 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 3,261 |
| 2025-09-10 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 22,587 |
| 2025-09-09 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 88,272 |
| 2025-09-08 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 6,638 |
| 2025-09-04 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 19,760 |
| 2025-09-03 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 20,369 |
| 2025-09-02 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 26,755 |
| 2025-09-01 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 147,455 |
| 2025-08-29 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 29,890 |
| 2025-08-28 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 51,018 |
| 2025-08-27 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 489,839 |
| 2025-08-26 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 12,780 |
| 2025-08-25 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 4,626 |
| 2025-08-22 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 25,881 |
| 2025-08-21 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 40,222 |
| 2025-08-20 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 18,628 |
| 2025-08-19 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 96,590 |
| 2025-08-18 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 7,071 |
| 2025-08-15 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 76,526 |
| 2025-08-14 | 5,450.00 | 5,450.00 | 5,379.30 | 5,379.30 | 5,379.30 | 98,370 |
| 2025-08-13 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 147,519 |
| 2025-08-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 14,638 |
| 2025-08-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 17,685 |
| 2025-08-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 257,887 |
| 2025-08-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 8,035 |
| 2025-08-06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 42,076 |
| 2025-08-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 10,944 |
| 2025-08-04 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 61,669 |
| 2025-08-01 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 35,510 |
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.