Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 115.18
+1.30 (1.14%)
At close: Feb 11, 2026
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 113.50 | 118.09 | 112.50 | 115.18 | 115.18 | 1.14% | 141,602 |
| Feb 10, 2026 | 109.50 | 114.81 | 107.90 | 113.88 | 113.88 | 5.16% | 8,945 |
| Feb 9, 2026 | 109.50 | 111.00 | 107.16 | 108.29 | 108.29 | 0.55% | 2,176 |
| Feb 6, 2026 | 107.50 | 111.89 | 107.27 | 107.70 | 107.70 | -0.99% | 3,239 |
| Feb 5, 2026 | 105.50 | 108.98 | 104.20 | 108.77 | 108.77 | 3.88% | 67,485 |
| Feb 4, 2026 | 108.50 | 108.90 | 102.30 | 104.71 | 104.71 | -1.98% | 15,012 |
| Feb 3, 2026 | 116.50 | 115.92 | 105.37 | 106.82 | 106.82 | -5.31% | 8,825 |
| Feb 2, 2026 | 114.50 | 116.94 | 112.33 | 112.81 | 112.81 | -3.73% | 13,472 |
| Jan 30, 2026 | 121.00 | 121.88 | 115.72 | 117.18 | 117.18 | -3.81% | 4,671 |
| Jan 29, 2026 | 127.00 | 128.00 | 120.99 | 121.82 | 121.82 | -5.51% | 3,321 |
| Jan 28, 2026 | 126.00 | 130.20 | 127.77 | 128.92 | 128.92 | 1.86% | 2,262 |
| Jan 27, 2026 | 127.00 | 127.96 | 124.11 | 126.56 | 126.56 | 1.12% | 2,762 |
| Jan 26, 2026 | 125.00 | 126.54 | 122.08 | 125.16 | 125.16 | -0.20% | 7,385 |
| Jan 23, 2026 | 122.00 | 126.67 | 123.00 | 125.40 | 125.40 | 3.63% | 2,546 |
| Jan 22, 2026 | 122.00 | 125.68 | 121.00 | 121.00 | 121.00 | 0.30% | 4,184 |
| Jan 21, 2026 | 121.00 | 122.99 | 119.99 | 120.65 | 120.65 | 0.04% | 8,214 |
| Jan 20, 2026 | 118.50 | 121.29 | 118.00 | 120.60 | 120.60 | -1.15% | 5,849 |
| Jan 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.92% | - |
| Jan 16, 2026 | 125.00 | 125.00 | 120.87 | 120.89 | 120.89 | -2.42% | 5,437 |
| Jan 15, 2026 | 127.00 | 126.29 | 121.89 | 123.89 | 123.89 | -0.89% | 4,362 |
| Jan 14, 2026 | 130.00 | 129.50 | 123.93 | 125.00 | 125.00 | -2.64% | 2,789 |
| Jan 13, 2026 | 132.00 | 131.99 | 126.73 | 128.38 | 128.38 | -1.57% | 5,146 |
| Jan 12, 2026 | 133.00 | 134.00 | 130.27 | 130.43 | 130.43 | -2.89% | 2,529 |
| Jan 9, 2026 | 133.00 | 135.14 | 132.16 | 134.31 | 134.31 | 0.77% | 4,151 |
| Jan 8, 2026 | 138.00 | 139.98 | 133.24 | 133.28 | 133.28 | -5.47% | 3,719 |
| Jan 7, 2026 | 143.50 | 144.35 | 140.37 | 140.99 | 140.99 | -3.12% | 1,236 |
| Jan 6, 2026 | 142.50 | 148.20 | 141.20 | 145.53 | 145.52 | 4.03% | 8,240 |
| Jan 5, 2026 | 132.00 | 142.23 | 132.61 | 139.89 | 139.89 | 6.95% | 6,573 |
| Jan 2, 2026 | 129.00 | 133.50 | 127.50 | 130.80 | 130.80 | 2.32% | 3,843 |
| Dec 31, 2025 | 128.00 | 128.35 | 126.91 | 127.83 | 127.83 | -0.91% | 907 |
| Dec 30, 2025 | 132.00 | 132.49 | 128.92 | 129.01 | 129.01 | -0.87% | 2,916 |
| Dec 29, 2025 | 127.00 | 131.40 | 127.42 | 130.14 | 130.14 | 3.05% | 4,575 |
| Dec 24, 2025 | 125.00 | 127.07 | 125.25 | 126.29 | 126.29 | 0.40% | 923 |
| Dec 23, 2025 | 126.00 | 126.79 | 123.38 | 125.79 | 125.79 | 1.78% | 22,833 |
| Dec 22, 2025 | 123.00 | 124.02 | 120.14 | 123.59 | 123.59 | 0.93% | 2,225 |
| Dec 19, 2025 | 121.00 | 123.47 | 121.45 | 122.45 | 122.45 | 2.05% | 5,203 |
| Dec 18, 2025 | 118.50 | 122.65 | 119.57 | 119.99 | 119.99 | -0.21% | 4,705 |
| Dec 17, 2025 | 124.00 | 125.60 | 119.23 | 120.24 | 120.24 | -1.99% | 8,876 |
| Dec 16, 2025 | 121.00 | 123.80 | 120.41 | 122.68 | 122.68 | -0.68% | 1,880 |
| Dec 15, 2025 | 126.00 | 126.00 | 123.14 | 123.52 | 123.52 | -0.47% | 1,179 |
| Dec 12, 2025 | 128.00 | 128.99 | 124.09 | 124.10 | 124.10 | -3.37% | 2,061 |
| Dec 11, 2025 | 123.00 | 128.79 | 122.15 | 128.43 | 128.43 | 3.29% | 3,687 |
| Dec 10, 2025 | 128.00 | 129.00 | 124.28 | 124.34 | 124.34 | -3.32% | 6,447 |
| Dec 9, 2025 | 128.00 | 129.80 | 126.69 | 128.60 | 128.60 | 0.65% | 5,245 |
| Dec 8, 2025 | 135.00 | 134.49 | 127.05 | 127.77 | 127.77 | -6.14% | 7,877 |
| Dec 5, 2025 | 136.00 | 138.20 | 134.33 | 136.13 | 136.13 | 0.80% | 2,129 |
| Dec 4, 2025 | 135.00 | 135.86 | 132.41 | 135.05 | 135.05 | -0.53% | 1,406 |
| Dec 3, 2025 | 138.00 | 138.08 | 134.87 | 135.77 | 135.77 | -1.57% | 2,011 |
| Dec 2, 2025 | 136.00 | 138.40 | 133.88 | 137.94 | 137.94 | 0.17% | 10,712 |
| Dec 1, 2025 | 138.00 | 139.93 | 136.12 | 137.71 | 137.71 | -0.94% | 3,053 |