SED Energy Holdings Plc (LON:0MO8)
London · Delayed Price · Currency is GBP · Price in NOK 6.28
+0.01 (0.16%)
At close: Sep 25, 2026
LON:0MO8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 486,973 |
| 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 |
| Sep 1, 2026 | 7.79 | 7.79 | 7.72 | 7.73 | 7.73 | -1.56% | 1,030,894 |
| Aug 31, 2026 | 7.93 | 7.93 | 7.77 | 7.85 | 7.85 | -1.29% | 1,214,969 |
| Aug 28, 2026 | 7.97 | 7.98 | 7.92 | 7.95 | 7.95 | - | 56,127 |
| Aug 27, 2026 | 8.02 | 8.02 | 7.93 | 7.95 | 7.95 | -0.46% | 6,257 |
| Aug 26, 2026 | 7.93 | 8.05 | 7.88 | 7.99 | 7.99 | 0.18% | 761,853 |
| Aug 25, 2026 | 7.92 | 7.99 | 7.92 | 7.97 | 7.97 | 0.41% | 185,694 |
| Aug 24, 2026 | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | -1.24% | 14,821 |
| Aug 21, 2026 | 8.06 | 8.08 | 8.00 | 8.04 | 8.04 | 0.75% | 17,171 |
| Aug 20, 2026 | 8.01 | 8.06 | 7.97 | 7.98 | 7.98 | 0.76% | 259,563 |
| Aug 19, 2026 | 7.93 | 8.00 | 7.91 | 7.92 | 7.92 | 0.25% | 25,448 |
| Aug 18, 2026 | 7.92 | 7.97 | 7.90 | 7.90 | 7.90 | -0.25% | 11,061 |
| Aug 17, 2026 | 7.99 | 7.99 | 7.90 | 7.92 | 7.92 | 0.65% | 19,477 |
| Aug 14, 2026 | 8.15 | 8.23 | 8.15 | 8.19 | 7.87 | 0.39% | 241,507 |
| Aug 13, 2026 | 8.14 | 8.16 | 8.11 | 8.16 | 7.84 | 1.49% | 46,116 |
| Aug 12, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 7.72 | -1.90% | 5,492 |
| Aug 11, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 7.87 | 0.69% | 159,296 |
| Aug 10, 2026 | 8.11 | 8.18 | 8.11 | 8.14 | 7.82 | 1.24% | 102,792 |
| Aug 7, 2026 | 8.04 | 8.06 | 7.99 | 8.04 | 7.72 | 2.48% | 273,036 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.54 | -1.07% | 23,000 |
| Aug 5, 2026 | 7.92 | 7.95 | 7.87 | 7.93 | 7.62 | 0.89% | 20,995 |
| Aug 4, 2026 | 7.92 | 7.95 | 7.86 | 7.86 | 7.55 | -0.76% | 36,840 |
| Aug 3, 2026 | 7.92 | 8.05 | 7.92 | 7.92 | 7.61 | -0.25% | 59,506 |
| Jul 31, 2026 | 7.97 | 8.01 | 7.94 | 7.94 | 7.63 | -1.37% | 241,158 |
| Jul 30, 2026 | 7.94 | 8.05 | 7.94 | 8.05 | 7.73 | 3.07% | 28,266 |
| Jul 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.50 | -0.51% | 64 |
| Jul 28, 2026 | 7.82 | 7.87 | 7.81 | 7.85 | 7.54 | - | 2,428 |
| Jul 27, 2026 | 7.94 | 7.96 | 7.83 | 7.85 | 7.54 | -1.75% | 572,584 |
| Jul 24, 2026 | 7.98 | 8.00 | 7.95 | 7.99 | 7.67 | -0.12% | 8,413 |
| Jul 23, 2026 | 8.03 | 8.06 | 8.00 | 8.00 | 7.68 | -0.19% | 449 |
| Jul 22, 2026 | 7.90 | 8.04 | 7.90 | 8.02 | 7.70 | 3.74% | 57,807 |
| Jul 21, 2026 | 7.64 | 7.73 | 7.64 | 7.73 | 7.42 | 2.03% | 18,807 |
| Jul 20, 2026 | 7.61 | 7.61 | 7.54 | 7.57 | 7.27 | 0.10% | 16,438 |