Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 97.01
+0.43 (0.45%)
At close: Oct 13, 2026
LON:0A3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 116.50 | 120.02 | 113.96 | 115.85 | 115.85 | -1.48% | 6,204 |
| Aug 21, 2026 | 116.50 | 119.00 | 115.75 | 117.59 | 117.59 | -0.04% | 2,246 |
| Aug 20, 2026 | 117.50 | 119.72 | 115.59 | 117.64 | 117.64 | -1.49% | 2,651 |
| Aug 19, 2026 | 115.50 | 120.08 | 115.00 | 119.42 | 119.42 | 2.35% | 3,402 |
| Aug 18, 2026 | 118.50 | 119.36 | 114.90 | 116.68 | 116.68 | -2.33% | 6,017 |
| Aug 17, 2026 | 122.00 | 123.32 | 119.00 | 119.46 | 119.46 | -2.63% | 5,250 |
| Aug 14, 2026 | 123.00 | 125.00 | 121.00 | 122.69 | 122.69 | 0.22% | 3,532 |
| Aug 13, 2026 | 127.00 | 128.11 | 121.85 | 122.42 | 122.42 | -5.92% | 9,682 |
| Aug 12, 2026 | 130.00 | 132.00 | 126.11 | 130.13 | 130.13 | -0.68% | 9,344 |
| Aug 11, 2026 | 114.50 | 131.79 | 110.06 | 131.02 | 131.02 | 14.09% | 72,570 |
| Aug 10, 2026 | 113.50 | 116.25 | 112.66 | 114.84 | 114.84 | 1.74% | 3,145 |
| Aug 7, 2026 | 111.50 | 114.48 | 110.00 | 112.88 | 112.88 | 1.33% | 3,990 |
| Aug 6, 2026 | 114.50 | 114.91 | 110.80 | 111.40 | 111.40 | -2.24% | 3,900 |
| Aug 5, 2026 | 110.50 | 114.81 | 110.02 | 113.95 | 113.95 | 2.29% | 8,120 |