SED Energy Holdings Plc (LON:0MO8)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 6.77
+0.08 (1.27%)
At close: Nov 10, 2026
LON:0MO8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.69 | 6.77 | 6.67 | 6.77 | 6.77 | 1.27% | 1,356 |
| Nov 9, 2026 | 6.63 | 6.80 | 6.61 | 6.69 | 6.69 | 0.83% | 9,443 |
| Nov 6, 2026 | 6.53 | 6.68 | 6.53 | 6.63 | 6.63 | 0.45% | 13,410 |
| Nov 5, 2026 | 6.74 | 6.81 | 6.60 | 6.60 | 6.60 | -4.49% | 13,089 |
| Nov 4, 2026 | 6.83 | 7.01 | 6.83 | 6.91 | 6.91 | 1.62% | 41,300 |
| Nov 3, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 0.59% | 14,444 |
| Nov 2, 2026 | 6.81 | 6.81 | 6.74 | 6.76 | 6.76 | -0.59% | 44,396 |
| Oct 30, 2026 | 6.87 | 6.87 | 6.78 | 6.80 | 6.80 | -0.87% | 8,907 |
| Oct 29, 2026 | 6.91 | 6.91 | 6.85 | 6.86 | 6.86 | -0.87% | 13,684 |
| Oct 28, 2026 | 6.92 | 6.94 | 6.88 | 6.92 | 6.92 | 0.58% | 52,366 |
| Oct 27, 2026 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | 1.33% | 74,563 |
| Oct 26, 2026 | 6.81 | 6.81 | 6.78 | 6.79 | 6.79 | 0.89% | 11,757 |
| Oct 23, 2026 | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | 1.51% | 2,550 |
| Oct 22, 2026 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | -0.75% | 199,509 |
| Oct 21, 2026 | 6.67 | 6.71 | 6.67 | 6.68 | 6.68 | 1.83% | 255,676 |
| Oct 20, 2026 | 6.53 | 6.59 | 6.53 | 6.56 | 6.56 | 0.92% | 381,711 |
| Oct 19, 2026 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -0.91% | 190 |
| Oct 16, 2026 | 6.51 | 6.57 | 6.51 | 6.56 | 6.56 | 1.55% | 109,264 |
| Oct 15, 2026 | 6.79 | 6.79 | 6.46 | 6.46 | 6.46 | -1.90% | 79,958 |
| Oct 14, 2026 | 6.63 | 6.72 | 6.59 | 6.59 | 6.59 | 0.38% | 62,515 |
| Oct 13, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 1.86% | 2,063 |
| Oct 12, 2026 | 6.43 | 6.45 | 6.39 | 6.44 | 6.44 | 0.70% | 15,270 |
| Oct 9, 2026 | 6.31 | 6.40 | 6.29 | 6.40 | 6.40 | 0.71% | 55,076 |
| Oct 8, 2026 | 6.43 | 6.43 | 6.31 | 6.35 | 6.35 | -2.16% | 2,334 |
| Oct 7, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 0.54% | 1,297 |
| Oct 6, 2026 | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | 0.23% | 1,776 |
| Oct 5, 2026 | 6.49 | 6.50 | 6.44 | 6.44 | 6.44 | 0.16% | 911 |
| Oct 2, 2026 | 6.53 | 6.57 | 6.43 | 6.43 | 6.43 | -1.83% | 51,616 |
| Oct 1, 2026 | 6.33 | 6.55 | 6.33 | 6.55 | 6.55 | 3.15% | 3,144 |
| Sep 30, 2026 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 0.79% | 573 |
| Sep 29, 2026 | 6.18 | 6.37 | 6.18 | 6.30 | 6.30 | 1.94% | 74,186 |
| Sep 28, 2026 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | -1.59% | 116,127 |
| Sep 25, 2026 | 6.24 | 6.37 | 6.24 | 6.28 | 6.28 | 0.16% | 61,040 |
| Sep 24, 2026 | 6.38 | 6.40 | 6.27 | 6.27 | 6.27 | -4.06% | 110,027 |
| Sep 23, 2026 | 6.51 | 6.56 | 6.23 | 6.54 | 6.54 | 0.38% | 486,974 |
| Sep 22, 2026 | 7.41 | 7.41 | 6.40 | 6.51 | 6.51 | -12.62% | 193,773 |
| Sep 21, 2026 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | -0.40% | 163,023 |
| Sep 18, 2026 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | 0.40% | 25,361 |
| Sep 17, 2026 | 7.58 | 7.59 | 7.44 | 7.45 | 7.45 | -0.93% | 49,598 |
| Sep 16, 2026 | 7.50 | 7.54 | 7.50 | 7.52 | 7.52 | 1.76% | 39,286 |
| Sep 15, 2026 | 7.39 | 7.46 | 7.35 | 7.39 | 7.39 | 0.41% | 137,167 |
| Sep 14, 2026 | 7.36 | 7.44 | 7.32 | 7.36 | 7.36 | 2.08% | 571,464 |
| Sep 11, 2026 | 7.40 | 7.46 | 7.10 | 7.21 | 7.21 | -1.90% | 2,381,707 |
| Sep 10, 2026 | 7.45 | 7.45 | 7.34 | 7.35 | 7.35 | -1.28% | 126,537 |
| Sep 9, 2026 | 7.40 | 7.50 | 7.38 | 7.45 | 7.45 | 2.42% | 26,747 |
| Sep 8, 2026 | 7.24 | 7.36 | 7.24 | 7.27 | 7.27 | 0.55% | 45,633 |
| Sep 7, 2026 | 7.32 | 7.34 | 7.23 | 7.23 | 7.23 | -1.09% | 223,514 |
| Sep 4, 2026 | 7.29 | 7.42 | 7.29 | 7.31 | 7.31 | -1.14% | 568,740 |
| Sep 3, 2026 | 7.66 | 7.66 | 7.33 | 7.40 | 7.39 | -3.97% | 61,188 |
| Sep 2, 2026 | 7.68 | 7.70 | 7.62 | 7.70 | 7.70 | -0.32% | 157,446 |