SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 51,526 |
| 2025-01-31 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,166 |
| 2025-01-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,390 |
| 2025-01-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,726 |
| 2025-01-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 57,392 |
| 2025-01-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 52,230 |
| 2025-01-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 876 |
| 2025-01-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,543,575 |
| 2025-01-22 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,527 |
| 2025-01-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9,894 |
| 2025-01-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,928 |
| 2025-01-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 78,334 |
| 2025-01-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,146 |
| 2025-01-15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,261 |
| 2025-01-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 23,727 |
| 2025-01-13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,916 |
| 2025-01-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,112 |
| 2025-01-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 888,163 |
| 2025-01-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,395 |
| 2025-01-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,628 |
| 2025-01-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 29,008 |
| 2025-01-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 37,862 |
| 2025-01-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,304 |
| 2024-12-31 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,859,025 |
| 2024-12-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 188,252 |
| 2024-12-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 600,754 |
| 2024-12-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,594 |
| 2024-12-23 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 56,729 |
| 2024-12-20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 419,471 |
| 2024-12-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 438,267 |
| 2024-12-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 131,763 |
| 2024-12-17 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 30,104 |
| 2024-12-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 10,982 |
| 2024-12-13 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 26,112 |
| 2024-12-12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,700 |
| 2024-12-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,504 |
| 2024-12-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 25,443 |
| 2024-12-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 32,578 |
| 2024-12-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,080 |
| 2024-12-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 19,195 |
| 2024-12-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,419,841 |
| 2024-12-03 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 15,390 |
| 2024-12-02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 15,590 |
| 2024-11-29 | 5,639.50 | 5,639.50 | 5,075.60 | 5,300.00 | 5,300.00 | 1,518,921 |
| 2024-11-28 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 3,802 |
| 2024-11-27 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 7,346 |
| 2024-11-26 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 1,822 |
| 2024-11-25 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 3,209 |
| 2024-11-22 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 3,706 |
| 2024-11-21 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 1,317 |
| 2024-11-20 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 269,302 |
| 2024-11-19 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,494 |
| 2024-11-18 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 12,416 |
| 2024-11-15 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 16,901 |
| 2024-11-14 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 5,639.50 | 12,669 |
| 2024-11-13 | 5,700.00 | 5,700.00 | 5,639.50 | 5,639.50 | 5,639.50 | 5,389 |
| 2024-11-12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,023 |
| 2024-11-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 31,673 |
| 2024-11-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,961 |
| 2024-11-07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,728 |
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.