SEPLAT ENERGY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 28,585 |
| 2026-10-20 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 38,117 |
| 2026-10-19 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,888 |
| 2026-10-16 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 5,524 |
| 2026-10-15 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 20,714 |
| 2026-10-14 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 4,140 |
| 2026-10-13 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 18,210 |
| 2026-10-12 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 52,474 |
| 2026-10-09 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 34,438 |
| 2026-10-08 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 105,424 |
| 2026-10-07 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 37,642 |
| 2026-10-06 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 20,237 |
| 2026-10-05 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 38,858 |
| 2026-10-02 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 67,238 |
| 2026-09-30 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 34,909 |
| 2026-09-29 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 78,385 |
| 2026-09-28 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 273,652 |
| 2026-09-25 | 16,000.00 | 16,000.10 | 16,000.00 | 16,000.10 | 16,000.10 | 566,569 |
| 2026-09-24 | 14,907.80 | 16,000.00 | 14,907.80 | 16,000.00 | 16,000.00 | 837,884 |
| 2026-09-23 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 62,388 |
| 2026-09-22 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 38,201 |
| 2026-09-21 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 136,410 |
| 2026-09-18 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 26,969 |
| 2026-09-17 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 172,174 |
| 2026-09-16 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 53,555 |
| 2026-09-15 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 69,176 |
| 2026-09-14 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 35,673 |
| 2026-09-11 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 14,907.80 | 105,329 |
| 2026-09-10 | 13,552.60 | 14,907.80 | 13,552.60 | 14,907.80 | 14,907.80 | 182,894 |
| 2026-09-09 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 170,501 |
| 2026-09-08 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 19,693 |
| 2026-09-07 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 22,979 |
| 2026-09-04 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 13,552.60 | 143,582 |
| 2026-09-03 | 12,320.60 | 13,552.60 | 12,320.60 | 13,552.60 | 13,552.60 | 194,163 |
| 2026-09-02 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 117,458 |
| 2026-09-01 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 314,554 |
| 2026-08-31 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 12,320.60 | 223,972 |
| 2026-08-28 | 11,200.60 | 12,320.60 | 11,200.60 | 12,320.60 | 12,320.60 | 158,800 |
| 2026-08-27 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 108,530 |
| 2026-08-26 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 221,811 |
| 2026-08-24 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 30,074 |
| 2026-08-21 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 707,169 |
| 2026-08-20 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 508,996 |
| 2026-08-19 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 558,780 |
| 2026-08-18 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 341,882 |
| 2026-08-17 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 11,200.60 | 12,204 |
| 2026-08-14 | 11,363.90 | 11,363.90 | 11,200.60 | 11,200.60 | 11,200.60 | 11,691 |
| 2026-08-13 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 254,972 |
| 2026-08-12 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 181,895 |
| 2026-08-11 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 32,215 |
| 2026-08-10 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 258,428 |
| 2026-08-07 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 112,423 |
| 2026-08-06 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 13,440 |
| 2026-08-05 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 67,922 |
| 2026-08-04 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 21,245 |
| 2026-08-03 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 59,135 |
| 2026-07-31 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 1,433,189 |
| 2026-07-30 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 333,965 |
| 2026-07-29 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 8,396 |
| 2026-07-28 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 165,646 |
Page 1 of 2 · 63 trading daysOlder →
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.