SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 32,957 |
| 2025-04-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,472 |
| 2025-04-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9,652 |
| 2025-04-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,842 |
| 2025-04-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,858 |
| 2025-04-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 871 |
| 2025-04-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,949 |
| 2025-04-22 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,031 |
| 2025-04-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,549 |
| 2025-04-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 428 |
| 2025-04-15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,631 |
| 2025-04-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,467 |
| 2025-04-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 61,483 |
| 2025-04-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,219 |
| 2025-04-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 570 |
| 2025-04-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,247 |
| 2025-04-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,969 |
| 2025-04-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,228 |
| 2025-04-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 738 |
| 2025-04-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 12,485 |
| 2025-03-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,122 |
| 2025-03-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,985 |
| 2025-03-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 687,294 |
| 2025-03-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,584 |
| 2025-03-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 546 |
| 2025-03-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,889 |
| 2025-03-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 54,095 |
| 2025-03-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,071 |
| 2025-03-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,344 |
| 2025-03-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9,605 |
| 2025-03-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,445 |
| 2025-03-13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 13,169 |
| 2025-03-12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,554 |
| 2025-03-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 79,765 |
| 2025-03-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,443 |
| 2025-03-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,503 |
| 2025-03-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 17,112 |
| 2025-03-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 13,084 |
| 2025-03-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,045 |
| 2025-03-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,415 |
| 2025-02-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 12,360 |
| 2025-02-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,227 |
| 2025-02-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 98,409 |
| 2025-02-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 14,670 |
| 2025-02-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,119 |
| 2025-02-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,782 |
| 2025-02-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 594 |
| 2025-02-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,038 |
| 2025-02-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,572 |
| 2025-02-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,870 |
| 2025-02-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 352,545 |
| 2025-02-13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,879 |
| 2025-02-12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,091 |
| 2025-02-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,199 |
| 2025-02-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 41,328 |
| 2025-02-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,470 |
| 2025-02-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 50,542 |
| 2025-02-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,365 |
| 2025-02-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 32,855 |
| 2025-02-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 51,526 |
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.