Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 303.50
+1.50 (0.50%)
Oct 28, 2025, 4:29 PM BST
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 303.00 | 303.50 | 293.50 | 303.50 | 303.50 | 0.50% | 54,716 |
| Oct 27, 2025 | 294.00 | 303.50 | 288.00 | 302.00 | 302.00 | 5.23% | 1,056,863 |
| Oct 24, 2025 | 299.00 | 299.00 | 287.00 | 287.00 | 287.00 | -2.38% | 121,080 |
| Oct 23, 2025 | 286.00 | 299.00 | 279.00 | 294.00 | 294.00 | 3.16% | 179,944 |
| Oct 22, 2025 | 288.00 | 288.00 | 281.00 | 285.00 | 285.00 | 0.53% | 56,167 |
| Oct 21, 2025 | 285.00 | 288.50 | 281.00 | 283.50 | 283.50 | -0.87% | 92,876 |
| Oct 20, 2025 | 289.00 | 289.00 | 280.00 | 286.00 | 286.00 | -1.04% | 250,565 |
| Oct 17, 2025 | 299.00 | 299.00 | 283.50 | 289.00 | 289.00 | -3.34% | 116,073 |
| Oct 16, 2025 | 297.00 | 301.00 | 294.00 | 299.00 | 299.00 | 0.67% | 79,525 |
| Oct 15, 2025 | 292.50 | 299.50 | 289.00 | 297.00 | 297.00 | 1.02% | 43,875 |
| Oct 14, 2025 | 296.50 | 303.00 | 290.50 | 294.00 | 294.00 | -2.33% | 306,332 |
| Oct 13, 2025 | 299.00 | 303.00 | 295.00 | 301.00 | 301.00 | 0.33% | 51,949 |
| Oct 10, 2025 | 299.50 | 303.00 | 294.50 | 300.00 | 300.00 | 0.17% | 143,388 |
| Oct 9, 2025 | 297.00 | 301.00 | 295.00 | 299.50 | 299.50 | -0.50% | 28,478 |
| Oct 8, 2025 | 297.00 | 301.00 | 289.00 | 301.00 | 301.00 | 0.33% | 105,562 |
| Oct 7, 2025 | 300.00 | 301.00 | 292.72 | 300.00 | 300.00 | - | 620,961 |
| Oct 6, 2025 | 305.00 | 309.00 | 295.00 | 300.00 | 300.00 | -3.07% | 361,919 |
| Oct 3, 2025 | 309.50 | 312.00 | 291.50 | 309.50 | 309.50 | 0.49% | 352,542 |
| Oct 2, 2025 | 304.00 | 309.80 | 294.00 | 308.00 | 308.00 | 3.18% | 156,678 |
| Oct 1, 2025 | 291.50 | 300.00 | 291.00 | 298.50 | 298.50 | 2.93% | 204,636 |
| Sep 30, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.52% | 82,395 |
| Sep 29, 2025 | 283.50 | 293.33 | 280.00 | 288.50 | 288.50 | 2.12% | 114,298 |
| Sep 26, 2025 | 280.00 | 287.50 | 275.50 | 282.50 | 282.50 | 0.53% | 403,715 |
| Sep 25, 2025 | 281.00 | 284.00 | 278.50 | 281.00 | 281.00 | -0.18% | 88,562 |
| Sep 24, 2025 | 279.67 | 284.00 | 279.00 | 281.50 | 281.50 | 0.90% | 209,725 |
| Sep 23, 2025 | 278.00 | 280.00 | 276.39 | 279.00 | 279.00 | 0.72% | 69,042 |
| Sep 22, 2025 | 278.50 | 285.00 | 275.00 | 277.00 | 277.00 | -0.36% | 218,347 |
| Sep 19, 2025 | 281.00 | 285.00 | 278.00 | 278.00 | 278.00 | -0.71% | 222,237 |
| Sep 18, 2025 | 266.00 | 286.50 | 265.00 | 280.00 | 280.00 | 5.66% | 499,050 |
| Sep 17, 2025 | 263.55 | 265.00 | 260.50 | 265.00 | 265.00 | 1.73% | 87,837 |
| Sep 16, 2025 | 261.00 | 264.00 | 258.00 | 260.50 | 260.50 | -0.19% | 125,826 |
| Sep 15, 2025 | 260.00 | 263.00 | 255.50 | 261.00 | 261.00 | 0.38% | 158,038 |
| Sep 12, 2025 | 258.50 | 264.50 | 253.00 | 260.00 | 260.00 | 0.19% | 410,570 |
| Sep 11, 2025 | 256.50 | 262.00 | 250.00 | 259.50 | 259.50 | 1.17% | 78,859 |
| Sep 10, 2025 | 252.00 | 257.00 | 252.00 | 256.50 | 256.50 | 1.38% | 108,179 |
| Sep 9, 2025 | 256.93 | 256.93 | 252.00 | 253.00 | 253.00 | -0.20% | 105,105 |
| Sep 8, 2025 | 256.00 | 256.50 | 246.15 | 253.50 | 253.50 | 0.40% | 111,557 |
| Sep 5, 2025 | 256.40 | 257.00 | 251.00 | 252.50 | 252.50 | -0.59% | 14,888 |
| Sep 4, 2025 | 254.50 | 256.07 | 249.50 | 254.00 | 254.00 | 0.40% | 91,129 |
| Sep 3, 2025 | 253.00 | 256.50 | 251.00 | 253.00 | 253.00 | 0.80% | 194,876 |
| Sep 2, 2025 | 248.00 | 256.50 | 247.00 | 251.00 | 251.00 | 0.60% | 135,882 |
| Sep 1, 2025 | 248.50 | 252.50 | 248.50 | 249.50 | 249.50 | -0.80% | 41,038 |
| Aug 29, 2025 | 259.50 | 259.50 | 251.50 | 251.50 | 251.50 | -3.08% | 19,015 |
| Aug 28, 2025 | 254.50 | 259.50 | 238.00 | 259.50 | 259.50 | 3.80% | 228,980 |
| Aug 27, 2025 | 247.00 | 250.21 | 236.65 | 250.00 | 250.00 | 1.01% | 146,486 |
| Aug 26, 2025 | 244.50 | 247.50 | 237.00 | 247.50 | 247.50 | 2.06% | 868,985 |
| Aug 22, 2025 | 250.50 | 250.50 | 239.99 | 242.50 | 242.50 | -0.82% | 447,362 |
| Aug 21, 2025 | 242.00 | 250.50 | 240.38 | 244.50 | 244.50 | -0.61% | 40,509 |
| Aug 20, 2025 | 251.50 | 253.00 | 242.33 | 246.00 | 246.00 | -1.40% | 205,167 |
| Aug 19, 2025 | 250.00 | 257.50 | 248.00 | 249.50 | 249.50 | -1.77% | 62,059 |