Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 248.70
-1.30 (-0.52%)
Aug 28, 2025, 11:26 AM BST
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 247.00 | 250.21 | 236.65 | 250.00 | 250.00 | 1.01% | 132,062 |
| 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 |
| Aug 18, 2025 | 254.40 | 258.50 | 254.00 | 254.00 | 254.00 | - | 69,676 |
| Aug 15, 2025 | 258.50 | 258.50 | 254.00 | 254.00 | 254.00 | -1.93% | 37,828 |
| Aug 14, 2025 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 207,727 |
| Aug 13, 2025 | 257.50 | 257.50 | 251.00 | 256.00 | 256.00 | -0.39% | 48,307 |
| Aug 12, 2025 | 260.07 | 266.50 | 254.00 | 257.00 | 257.00 | -2.28% | 35,527 |
| Aug 11, 2025 | 268.00 | 268.00 | 261.00 | 263.00 | 259.59 | -2.41% | 113,026 |
| Aug 8, 2025 | 261.00 | 269.50 | 253.00 | 269.50 | 266.01 | 5.48% | 213,314 |
| Aug 7, 2025 | 261.50 | 261.50 | 249.99 | 255.50 | 252.19 | - | 58,775 |
| Aug 6, 2025 | 268.45 | 268.45 | 255.50 | 255.50 | 252.19 | -5.19% | 256,684 |
| Aug 5, 2025 | 262.50 | 269.50 | 257.00 | 269.50 | 266.01 | 2.67% | 66,699 |
| Aug 4, 2025 | 260.00 | 265.50 | 252.00 | 262.50 | 259.10 | 0.77% | 446,096 |
| Aug 1, 2025 | 264.00 | 265.00 | 256.50 | 260.50 | 257.12 | -1.33% | 55,782 |
| Jul 31, 2025 | 253.00 | 269.50 | 251.50 | 264.00 | 260.58 | 3.33% | 161,297 |
| Jul 30, 2025 | 249.00 | 260.50 | 241.50 | 255.50 | 252.19 | 5.14% | 115,401 |
| Jul 29, 2025 | 240.00 | 247.50 | 238.91 | 243.00 | 239.85 | 1.25% | 297,800 |
| Jul 28, 2025 | 242.85 | 245.00 | 237.00 | 240.00 | 236.89 | -1.64% | 54,307 |
| Jul 25, 2025 | 239.50 | 244.50 | 231.00 | 244.00 | 240.84 | 1.67% | 74,502 |
| Jul 24, 2025 | 234.00 | 240.00 | 230.50 | 240.00 | 236.89 | 1.91% | 12,837 |
| Jul 23, 2025 | 234.50 | 237.15 | 231.70 | 235.50 | 232.45 | 0.64% | 21,909 |
| Jul 22, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 230.97 | -2.50% | 13,969 |
| Jul 21, 2025 | 236.00 | 240.00 | 229.50 | 240.00 | 236.89 | 4.12% | 463,014 |
| Jul 18, 2025 | 239.00 | 239.50 | 229.00 | 230.50 | 227.51 | -3.35% | 40,006 |
| Jul 17, 2025 | 232.40 | 238.50 | 229.50 | 238.50 | 235.41 | 2.36% | 31,856 |
| Jul 16, 2025 | 235.00 | 237.00 | 225.00 | 233.00 | 229.98 | -1.06% | 59,600 |
| Jul 15, 2025 | 226.00 | 235.50 | 207.50 | 235.50 | 232.45 | 4.67% | 124,351 |
| Jul 14, 2025 | 230.00 | 233.00 | 225.00 | 225.00 | 222.08 | -1.75% | 87,233 |
| Jul 11, 2025 | 239.00 | 239.00 | 226.50 | 229.00 | 226.03 | -4.58% | 1,082,206 |
| Jul 10, 2025 | 244.00 | 244.00 | 234.50 | 240.00 | 236.89 | - | 78,034 |
| Jul 9, 2025 | 237.50 | 240.00 | 232.00 | 240.00 | 236.89 | 2.78% | 167,975 |
| Jul 8, 2025 | 221.00 | 238.00 | 221.00 | 233.50 | 230.47 | 3.32% | 1,050,041 |
| Jul 7, 2025 | 228.50 | 228.50 | 221.31 | 226.00 | 223.07 | 0.89% | 25,545 |
| Jul 4, 2025 | 228.14 | 229.00 | 222.50 | 224.00 | 221.10 | 0.22% | 8,624 |
| Jul 3, 2025 | 229.50 | 229.50 | 222.00 | 223.50 | 220.60 | 1.36% | 58,132 |
| Jul 2, 2025 | 226.50 | 230.50 | 217.00 | 220.50 | 217.64 | -2.43% | 68,761 |
| Jul 1, 2025 | 239.50 | 239.50 | 226.00 | 226.00 | 223.07 | -3.42% | 23,663 |
| Jun 30, 2025 | 236.80 | 242.50 | 230.50 | 234.00 | 230.97 | -0.64% | 27,923 |
| Jun 27, 2025 | 224.50 | 245.00 | 218.50 | 235.50 | 232.45 | 4.67% | 98,080 |
| Jun 26, 2025 | 242.50 | 242.50 | 214.00 | 225.00 | 222.08 | -4.26% | 127,304 |
| Jun 25, 2025 | 243.50 | 253.50 | 235.00 | 235.00 | 231.95 | -5.24% | 32,812 |
| Jun 24, 2025 | 245.00 | 252.50 | 234.24 | 248.00 | 244.78 | -0.80% | 272,327 |
| Jun 23, 2025 | 240.00 | 253.00 | 240.00 | 250.00 | 246.76 | 4.17% | 1,955,572 |
| Jun 20, 2025 | 250.63 | 253.50 | 231.00 | 240.00 | 236.89 | -4.76% | 159,175 |
| Jun 19, 2025 | 250.65 | 254.00 | 246.25 | 252.00 | 248.73 | 0.80% | 1,299,437 |
| Jun 18, 2025 | 240.30 | 250.00 | 240.00 | 250.00 | 246.76 | 4.17% | 295,491 |