Sea1 Offshore Inc. (LON:0I21)
London · Delayed Price · Currency is GBP · Price in NOK 20.35
-9.62 (-32.10%)
At close: Oct 24, 2025
LON:0I21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 16.35 | -32.10% | 173 |
| Aug 11, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 24.08 | 31.59% | 46,000 |
| Jan 31, 2025 | 22.85 | 22.85 | 22.70 | 22.78 | 18.30 | -0.73% | 1,634 |
| Jan 30, 2025 | 22.95 | 22.95 | 22.80 | 22.94 | 18.43 | 0.23% | 1,433 |
| Jan 29, 2025 | 22.95 | 22.95 | 22.89 | 22.89 | 18.39 | -0.76% | 1,493 |
| Jan 28, 2025 | 22.80 | 23.20 | 22.80 | 23.06 | 18.53 | 0.03% | 3,972 |
| Jan 27, 2025 | 23.20 | 23.20 | 22.55 | 23.06 | 18.52 | -1.42% | 2,774 |
| Jan 24, 2025 | 23.50 | 23.55 | 23.25 | 23.39 | 18.79 | -3.15% | 2,168 |
| Jan 23, 2025 | 24.45 | 24.45 | 24.15 | 24.15 | 19.40 | 0.63% | 171 |
| Jan 22, 2025 | 24.25 | 24.65 | 24.00 | 24.00 | 19.28 | 1.27% | 2,994 |
| Jan 21, 2025 | 23.95 | 24.15 | 23.70 | 23.70 | 19.04 | 1.72% | 179 |
| Jan 20, 2025 | 23.40 | 23.60 | 23.05 | 23.30 | 18.72 | -0.64% | 1,070 |
| Jan 17, 2025 | 24.10 | 24.10 | 23.45 | 23.45 | 18.84 | -1.68% | 110 |
| Jan 16, 2025 | 24.40 | 24.40 | 23.80 | 23.85 | 19.16 | -1.04% | 1,276 |
| Jan 15, 2025 | 24.20 | 24.55 | 23.75 | 24.10 | 19.36 | 1.26% | 4,981 |
| Jan 14, 2025 | 24.40 | 24.95 | 23.80 | 23.80 | 19.12 | -1.24% | 2,107 |
| Jan 13, 2025 | 30.95 | 31.30 | 30.95 | 31.10 | 19.36 | -0.80% | 1,298 |
| Jan 10, 2025 | 31.05 | 31.45 | 30.45 | 31.35 | 19.52 | 24.16% | 16,473 |
| Jan 9, 2025 | 25.15 | 25.25 | 25.00 | 25.25 | 15.72 | 0.60% | 1,324 |
| Jan 8, 2025 | 25.20 | 25.30 | 25.10 | 25.10 | 15.63 | -0.40% | 3,560 |
| Jan 7, 2025 | 24.80 | 25.40 | 24.80 | 25.20 | 15.69 | 0.20% | 4,778 |
| Jan 6, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 15.66 | -0.40% | 1,675 |
| Jan 3, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 15.72 | -0.20% | 609 |
| Jan 2, 2025 | 25.55 | 25.55 | 24.95 | 25.30 | 15.75 | 3.90% | 2,111 |
| Dec 30, 2024 | 24.55 | 24.55 | 24.35 | 24.35 | 15.16 | -0.41% | 322 |
| Dec 27, 2024 | 24.75 | 24.80 | 24.45 | 24.45 | 15.22 | 1.24% | 894 |
| Dec 19, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 15.04 | 1.90% | 100 |
| Dec 18, 2024 | 23.70 | 23.75 | 23.40 | 23.70 | 14.76 | 1.28% | 3,313 |
| Dec 17, 2024 | 23.85 | 23.85 | 23.40 | 23.40 | 14.57 | -6.59% | 1,264 |
| Dec 16, 2024 | 24.95 | 25.15 | 24.95 | 25.05 | 15.60 | -1.38% | 2,305 |
| Dec 13, 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 15.81 | -0.97% | 280 |
| Dec 12, 2024 | 25.60 | 25.65 | 25.60 | 25.65 | 15.97 | -1.54% | 738 |
| Dec 11, 2024 | 26.20 | 26.45 | 26.05 | 26.05 | 16.22 | -1.51% | 4,057 |
| Dec 10, 2024 | 26.50 | 26.50 | 26.25 | 26.45 | 16.47 | 0.76% | 1,989 |
| Dec 6, 2024 | 26.20 | 26.30 | 26.20 | 26.25 | 16.34 | -3.67% | 1,301 |
| Dec 4, 2024 | 27.35 | 27.35 | 27.25 | 27.25 | 16.97 | -2.15% | 266 |
| Dec 2, 2024 | 28.55 | 28.60 | 27.85 | 27.85 | 17.34 | -4.95% | 753 |
| Nov 28, 2024 | 29.50 | 29.50 | 29.30 | 29.30 | 18.24 | 3.72% | 2,085 |
| Nov 27, 2024 | 28.50 | 28.50 | 28.25 | 28.25 | 17.59 | -4.88% | 381 |
| Nov 25, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 18.49 | -0.67% | 3 |
| Nov 21, 2024 | 29.85 | 29.90 | 29.85 | 29.90 | 18.62 | 0.67% | 265 |
| Nov 20, 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 18.49 | 3.48% | 1,301 |
| Nov 19, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 17.87 | 11.89% | 1,154 |
| Nov 14, 2024 | 25.90 | 26.05 | 25.65 | 25.65 | 15.97 | -0.58% | 3,238 |
| Nov 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 16.06 | -1.90% | 774 |
| Nov 11, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 16.37 | -0.57% | 1 |
| Nov 8, 2024 | 26.55 | 26.85 | 26.45 | 26.45 | 16.47 | -2.22% | 6,174 |
| Nov 7, 2024 | 26.95 | 27.25 | 26.95 | 27.05 | 16.84 | 2.08% | 3,086 |
| Nov 6, 2024 | 27.30 | 27.30 | 26.50 | 26.50 | 16.50 | -2.57% | 788 |