SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 80,244 |
| 2025-07-30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 185,369 |
| 2025-07-29 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 79,311 |
| 2025-07-28 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 33,057 |
| 2025-07-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 337,854 |
| 2025-07-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 93,085 |
| 2025-07-23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 10,066 |
| 2025-07-22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 76,525 |
| 2025-07-21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 30,627 |
| 2025-07-18 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 7,241 |
| 2025-07-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 8,662 |
| 2025-07-16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 30,310 |
| 2025-07-14 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,086,499 |
| 2025-07-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 21,873 |
| 2025-07-10 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 17,303 |
| 2025-07-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 14,791 |
| 2025-07-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,007 |
| 2025-07-07 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 3,509 |
| 2025-07-04 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,440 |
| 2025-07-03 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 2,608,110 |
| 2025-07-02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 10,544 |
| 2025-07-01 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 114,863 |
| 2025-06-30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 19,531 |
| 2025-06-27 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 81,760 |
| 2025-06-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 61,526 |
| 2025-06-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 44,669 |
| 2025-06-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 227,337 |
| 2025-06-23 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 33,484 |
| 2025-06-20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 53,078 |
| 2025-06-19 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 24,626 |
| 2025-06-18 | 4,964.40 | 5,450.00 | 4,964.40 | 5,450.00 | 5,450.00 | 372,808 |
| 2025-06-17 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 16,868 |
| 2025-06-16 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 185,289 |
| 2025-06-13 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 43,223 |
| 2025-06-11 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 337,381 |
| 2025-06-10 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 49,878 |
| 2025-06-05 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 48,377 |
| 2025-06-04 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 41,961 |
| 2025-06-03 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 87,360 |
| 2025-06-02 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 15,408 |
| 2025-05-30 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 4,964.40 | 130,002 |
| 2025-05-29 | 5,516.00 | 5,516.00 | 4,964.40 | 4,964.40 | 4,964.40 | 112,245 |
| 2025-05-28 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 15,597 |
| 2025-05-27 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 5,516.00 | 4,073 |
| 2025-05-26 | 5,588.90 | 5,588.90 | 5,516.00 | 5,516.00 | 5,516.00 | 5,915 |
| 2025-05-23 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 8,076 |
| 2025-05-22 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 6,270 |
| 2025-05-21 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 4,955 |
| 2025-05-20 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 2,193 |
| 2025-05-19 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 25,528 |
| 2025-05-16 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 34,857 |
| 2025-05-15 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,447 |
| 2025-05-14 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 3,539 |
| 2025-05-13 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 5,588.90 | 3,235 |
| 2025-05-12 | 5,700.00 | 5,700.00 | 5,588.90 | 5,588.90 | 5,588.90 | 8,539 |
| 2025-05-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 12,649 |
| 2025-05-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,881 |
| 2025-05-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 26,311 |
| 2025-05-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 114,530 |
| 2025-05-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 34,989 |
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.