Sea Limited (LON:0A3T)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 76.98
+2.73 (3.68%)
At close: Nov 2, 2026
LON:0A3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 74.75 | 77.80 | 73.72 | 76.98 | 76.98 | 3.68% | 10,777 |
| Oct 30, 2026 | 76.25 | 76.61 | 73.86 | 74.25 | 74.25 | -2.46% | 9,159 |
| Oct 29, 2026 | 75.25 | 77.53 | 73.55 | 76.12 | 76.12 | 1.89% | 10,520 |
| Oct 28, 2026 | 75.25 | 75.86 | 73.71 | 74.71 | 74.71 | -0.17% | 12,808 |
| Oct 27, 2026 | 73.75 | 75.72 | 74.00 | 74.84 | 74.84 | 1.34% | 6,132 |
| Oct 26, 2026 | 74.25 | 76.50 | 71.71 | 73.85 | 73.85 | -2.15% | 14,967 |
| Oct 23, 2026 | 76.25 | 76.88 | 74.20 | 75.47 | 75.47 | -0.96% | 21,516 |
| Oct 22, 2026 | 76.25 | 78.43 | 75.40 | 76.20 | 76.20 | -2.04% | 12,818 |
| Oct 21, 2026 | 81.50 | 81.92 | 76.66 | 77.79 | 77.79 | -4.53% | 36,802 |
| Oct 20, 2026 | 89.00 | 90.91 | 80.91 | 81.48 | 81.48 | -7.72% | 69,485 |
| Oct 19, 2026 | 94.25 | 95.78 | 87.87 | 88.30 | 88.30 | -6.13% | 14,747 |
| Oct 16, 2026 | 97.75 | 100.45 | 94.00 | 94.07 | 94.07 | -3.21% | 5,226 |
| Oct 15, 2026 | 94.75 | 97.68 | 94.07 | 97.19 | 97.19 | 2.38% | 4,585 |
| Oct 14, 2026 | 96.75 | 97.96 | 94.41 | 94.93 | 94.93 | -2.14% | 5,370 |
| Oct 13, 2026 | 96.25 | 97.36 | 94.23 | 97.01 | 97.01 | 0.45% | 6,270 |
| Oct 12, 2026 | 96.25 | 97.00 | 94.70 | 96.58 | 96.58 | 1.68% | 2,804 |
| Oct 9, 2026 | 95.25 | 96.47 | 93.63 | 94.98 | 94.98 | 2.16% | 5,695 |
| Oct 8, 2026 | 92.75 | 94.20 | 92.00 | 92.97 | 92.97 | -2.21% | 25,190 |
| Oct 7, 2026 | 96.25 | 97.80 | 94.25 | 95.07 | 95.07 | -1.05% | 13,348 |
| Oct 6, 2026 | 98.00 | 98.82 | 95.30 | 96.07 | 96.07 | -1.09% | 9,961 |
| Oct 5, 2026 | 96.75 | 99.00 | 94.50 | 97.13 | 97.13 | 2.25% | 6,277 |
| Oct 2, 2026 | 94.25 | 96.58 | 94.00 | 94.99 | 94.99 | 1.27% | 36,560 |
| Oct 1, 2026 | 96.75 | 98.30 | 93.80 | 93.80 | 93.80 | -4.22% | 7,747 |
| Sep 30, 2026 | 99.00 | 100.00 | 97.04 | 97.93 | 97.93 | -0.34% | 3,322 |
| Sep 29, 2026 | 98.00 | 100.89 | 97.61 | 98.26 | 98.26 | -1.05% | 5,403 |
| Sep 28, 2026 | 99.75 | 101.43 | 96.24 | 99.30 | 99.30 | -0.55% | 6,881 |
| Sep 25, 2026 | 100.75 | 103.00 | 99.36 | 99.85 | 99.85 | -1.42% | 2,120 |
| Sep 24, 2026 | 102.50 | 103.25 | 100.22 | 101.29 | 101.29 | -1.96% | 1,771 |
| Sep 23, 2026 | 103.50 | 104.50 | 101.23 | 103.31 | 103.31 | -0.53% | 3,657 |
| Sep 22, 2026 | 101.75 | 105.00 | 102.00 | 103.86 | 103.86 | 1.57% | 4,541 |
| Sep 21, 2026 | 103.50 | 104.50 | 100.10 | 102.25 | 102.25 | 0.79% | 5,977 |
| Sep 18, 2026 | 100.75 | 102.91 | 99.56 | 101.45 | 101.45 | 0.14% | 6,269 |
| Sep 17, 2026 | 103.50 | 106.00 | 101.14 | 101.30 | 101.30 | -3.15% | 4,474 |
| Sep 16, 2026 | 103.50 | 105.38 | 102.38 | 104.59 | 104.59 | 0.75% | 1,999 |
| Sep 15, 2026 | 107.50 | 108.68 | 102.48 | 103.82 | 103.82 | -4.97% | 8,983 |
| Sep 14, 2026 | 105.50 | 110.49 | 104.00 | 109.25 | 109.25 | 2.31% | 3,506 |
| Sep 11, 2026 | 106.50 | 110.00 | 106.70 | 106.78 | 106.78 | -1.04% | 3,757 |
| Sep 10, 2026 | 107.50 | 109.20 | 103.64 | 107.90 | 107.90 | -1.08% | 4,327 |
| Sep 9, 2026 | 111.50 | 113.00 | 107.79 | 109.08 | 109.08 | -3.93% | 11,293 |
| Sep 8, 2026 | 110.50 | 114.03 | 110.00 | 113.55 | 113.55 | 0.93% | 11,369 |
| Sep 7, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.64% | - |
| Sep 4, 2026 | 114.50 | 115.80 | 112.15 | 113.22 | 113.22 | -0.80% | 5,697 |
| Sep 3, 2026 | 111.50 | 114.61 | 111.50 | 114.13 | 114.13 | 1.45% | 9,899 |
| Sep 2, 2026 | 112.50 | 114.00 | 110.80 | 112.50 | 112.50 | -0.96% | 1,637 |
| Sep 1, 2026 | 112.50 | 114.78 | 110.00 | 113.59 | 113.59 | -0.53% | 1,782 |
| Aug 31, 2026 | 119.50 | 119.88 | 113.06 | 114.20 | 114.20 | -4.83% | 5,812 |
| Aug 28, 2026 | 117.50 | 121.00 | 117.00 | 120.00 | 120.00 | 2.23% | 3,805 |
| Aug 27, 2026 | 117.50 | 119.40 | 116.35 | 117.38 | 117.38 | -1.52% | 5,411 |
| Aug 26, 2026 | 123.00 | 123.50 | 118.70 | 119.19 | 119.19 | -2.35% | 4,798 |
| Aug 25, 2026 | 117.50 | 122.06 | 116.50 | 122.06 | 122.06 | 5.36% | 4,248 |