Sea Limited (LON:0A3T)
London · Delayed Price · Currency is GBP · Price in USD 86.48
-1.95 (-2.21%)
At close: May 22, 2026
LON:0A3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 89.50 | 91.90 | 86.11 | 86.48 | 86.48 | -2.21% | 8,085 |
| May 21, 2026 | 86.50 | 88.71 | 84.70 | 88.43 | 88.43 | 2.15% | 10,034 |
| May 20, 2026 | 87.50 | 88.50 | 84.50 | 86.57 | 86.57 | -0.56% | 4,581 |
| May 19, 2026 | 89.00 | 89.25 | 86.00 | 87.06 | 87.06 | -1.35% | 2,081 |
| May 18, 2026 | 87.00 | 90.00 | 86.10 | 88.25 | 88.25 | -0.71% | 4,046 |
| May 15, 2026 | 87.00 | 90.18 | 85.50 | 88.88 | 88.88 | -1.74% | 3,563 |
| May 14, 2026 | 92.75 | 94.15 | 87.00 | 90.45 | 90.45 | -4.00% | 7,941 |
| May 13, 2026 | 98.00 | 99.98 | 93.84 | 94.22 | 94.22 | -2.73% | 11,010 |
| May 12, 2026 | 83.50 | 98.40 | 81.21 | 96.87 | 96.87 | 15.43% | 33,057 |
| May 11, 2026 | 86.50 | 89.00 | 81.92 | 83.92 | 83.92 | -4.04% | 12,199 |
| May 8, 2026 | 87.50 | 88.40 | 84.81 | 87.45 | 87.45 | -2.96% | 17,076 |
| May 7, 2026 | 89.50 | 92.00 | 89.00 | 90.12 | 90.12 | 1.80% | 9,244 |
| May 6, 2026 | 85.50 | 89.38 | 84.71 | 88.52 | 88.52 | 4.86% | 7,648 |
| May 5, 2026 | 85.50 | 87.00 | 83.73 | 84.42 | 84.42 | -1.83% | 6,198 |
| May 4, 2026 | 87.00 | 87.59 | 84.54 | 85.99 | 85.99 | -0.58% | 11,065 |
| May 1, 2026 | 85.50 | 86.69 | 85.01 | 86.50 | 86.50 | 1.95% | 8,266 |
| Apr 30, 2026 | 83.50 | 84.90 | 82.32 | 84.85 | 84.85 | 2.33% | 5,802 |
| Apr 29, 2026 | 86.00 | 88.14 | 81.84 | 82.92 | 82.92 | -3.04% | 5,978 |
| Apr 28, 2026 | 85.00 | 86.49 | 83.00 | 85.52 | 85.52 | -0.54% | 4,081 |
| Apr 27, 2026 | 85.00 | 86.69 | 84.33 | 85.98 | 85.98 | 1.00% | 4,006 |
| Apr 24, 2026 | 84.00 | 85.38 | 83.00 | 85.13 | 85.13 | 2.44% | 4,846 |
| Apr 23, 2026 | 85.50 | 86.01 | 82.20 | 83.10 | 83.10 | -3.54% | 6,295 |
| Apr 22, 2026 | 87.50 | 88.49 | 84.40 | 86.15 | 86.15 | -1.67% | 6,637 |
| Apr 21, 2026 | 90.75 | 91.32 | 87.45 | 87.61 | 87.61 | -2.26% | 15,882 |
| Apr 20, 2026 | 90.75 | 91.55 | 88.68 | 89.64 | 89.64 | -2.81% | 23,886 |
| Apr 17, 2026 | 90.75 | 93.36 | 89.48 | 92.23 | 92.23 | 1.73% | 21,431 |
| Apr 16, 2026 | 91.75 | 93.69 | 89.76 | 90.66 | 90.66 | 1.12% | 4,945 |
| Apr 15, 2026 | 86.00 | 89.94 | 85.96 | 89.66 | 89.66 | 2.68% | 11,354 |
| Apr 14, 2026 | 87.00 | 90.20 | 86.60 | 87.32 | 87.32 | 0.42% | 2,787 |
| Apr 13, 2026 | 85.50 | 87.10 | 83.72 | 86.95 | 86.95 | 1.64% | 1,374 |
| Apr 10, 2026 | 85.00 | 88.00 | 84.96 | 85.55 | 85.55 | 1.28% | 1,719 |
| Apr 9, 2026 | 84.50 | 85.60 | 82.48 | 84.47 | 84.47 | -2.35% | 3,759 |
| Apr 8, 2026 | 86.00 | 92.77 | 84.43 | 86.50 | 86.50 | 6.79% | 6,983 |
| Apr 7, 2026 | 83.00 | 83.50 | 80.37 | 81.00 | 81.00 | -1.07% | 3,065 |
| Apr 2, 2026 | 80.50 | 82.28 | 78.55 | 81.88 | 81.88 | -0.44% | 5,949 |
| Apr 1, 2026 | 84.00 | 85.00 | 82.00 | 82.24 | 82.24 | -0.46% | 8,884 |
| Mar 31, 2026 | 79.25 | 83.00 | 79.07 | 82.62 | 82.62 | 5.65% | 7,183 |
| Mar 30, 2026 | 78.75 | 80.30 | 76.99 | 78.20 | 78.20 | -0.04% | 3,621 |
| Mar 27, 2026 | 81.50 | 82.00 | 77.75 | 78.23 | 78.23 | -2.31% | 11,650 |
| Mar 26, 2026 | 82.00 | 83.11 | 79.91 | 80.08 | 80.08 | -2.09% | 1,683 |
| Mar 25, 2026 | 78.75 | 82.66 | 78.99 | 81.79 | 81.79 | 3.77% | 5,457 |
| Mar 24, 2026 | 79.25 | 80.50 | 77.27 | 78.82 | 78.82 | -1.70% | 3,074 |
| Mar 23, 2026 | 77.75 | 81.60 | 76.56 | 80.18 | 80.18 | 1.62% | 8,584 |
| Mar 20, 2026 | 81.00 | 82.00 | 78.61 | 78.90 | 78.90 | -3.06% | 5,093 |
| Mar 19, 2026 | 83.50 | 84.47 | 79.95 | 81.39 | 81.39 | -4.00% | 7,193 |
| Mar 18, 2026 | 86.50 | 88.29 | 84.68 | 84.78 | 84.78 | -2.82% | 4,508 |
| Mar 17, 2026 | 87.50 | 89.13 | 86.32 | 87.24 | 87.24 | 0.20% | 3,095 |
| Mar 16, 2026 | 86.50 | 88.70 | 85.81 | 87.07 | 87.07 | 2.44% | 2,907 |
| Mar 13, 2026 | 85.00 | 87.11 | 83.00 | 85.00 | 85.00 | -0.18% | 4,825 |
| Mar 12, 2026 | 87.50 | 88.68 | 84.97 | 85.15 | 85.15 | -2.13% | 8,534 |