Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 418.50
+17.50 (4.36%)
At close: Feb 27, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 399.00 | 427.50 | 392.00 | 418.50 | 418.50 | 4.36% | 206,915 |
| Feb 26, 2026 | 416.50 | 420.00 | 361.00 | 401.00 | 401.00 | -3.95% | 761,698 |
| Feb 25, 2026 | 430.50 | 437.00 | 405.50 | 417.50 | 417.50 | -1.76% | 54,519 |
| Feb 24, 2026 | 430.00 | 434.50 | 425.00 | 425.00 | 425.00 | - | 157,952 |
| Feb 23, 2026 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.93% | 123,517 |
| Feb 20, 2026 | 423.50 | 439.00 | 409.00 | 429.00 | 429.00 | 3.37% | 319,117 |
| Feb 19, 2026 | 424.50 | 429.00 | 412.50 | 415.00 | 415.00 | -0.48% | 87,378 |
| Feb 18, 2026 | 416.00 | 421.00 | 411.00 | 417.00 | 417.00 | 0.72% | 2,658,232 |
| Feb 17, 2026 | 400.50 | 416.50 | 397.50 | 414.00 | 414.00 | 2.99% | 131,802 |
| Feb 16, 2026 | 405.00 | 408.50 | 397.50 | 402.00 | 402.00 | -0.74% | 172,676 |
| Feb 13, 2026 | 404.50 | 411.00 | 394.50 | 405.00 | 405.00 | 2.66% | 1,171,349 |
| Feb 12, 2026 | 390.00 | 398.50 | 388.00 | 394.50 | 394.50 | 1.02% | 533,719 |
| Feb 11, 2026 | 374.00 | 393.00 | 371.00 | 390.50 | 390.50 | 4.13% | 142,291 |
| Feb 10, 2026 | 375.00 | 376.50 | 362.00 | 375.00 | 375.00 | 2.18% | 146,057 |
| Feb 9, 2026 | 367.50 | 374.00 | 359.00 | 367.00 | 367.00 | 0.82% | 74,363 |
| Feb 6, 2026 | 363.50 | 374.00 | 354.50 | 364.00 | 364.00 | 2.54% | 129,543 |
| Feb 5, 2026 | 360.00 | 369.50 | 350.78 | 355.00 | 355.00 | -0.28% | 80,982 |
| Feb 4, 2026 | 351.00 | 363.00 | 349.50 | 356.00 | 356.00 | 1.28% | 101,855 |
| Feb 3, 2026 | 341.50 | 361.00 | 333.50 | 351.50 | 351.50 | 3.99% | 140,600 |
| Feb 2, 2026 | 337.00 | 345.00 | 324.50 | 338.00 | 338.00 | 0.15% | 84,038 |
| Jan 30, 2026 | 340.00 | 340.00 | 315.00 | 337.50 | 337.50 | 0.30% | 806,073 |
| Jan 29, 2026 | 337.00 | 343.00 | 329.50 | 336.50 | 336.50 | 0.75% | 200,042 |
| Jan 28, 2026 | 332.00 | 341.00 | 331.00 | 334.00 | 334.00 | 0.75% | 107,703 |
| Jan 27, 2026 | 335.50 | 341.00 | 328.50 | 331.50 | 331.50 | -1.78% | 52,226 |
| Jan 26, 2026 | 338.50 | 339.50 | 326.86 | 337.50 | 337.50 | 0.75% | 239,241 |
| Jan 23, 2026 | 335.50 | 338.00 | 325.00 | 335.00 | 335.00 | 1.06% | 173,091 |
| Jan 22, 2026 | 336.50 | 336.50 | 324.50 | 331.50 | 331.50 | -0.30% | 89,398 |
| Jan 21, 2026 | 329.50 | 337.00 | 319.50 | 332.50 | 332.50 | 3.91% | 42,980 |
| Jan 20, 2026 | 332.50 | 342.50 | 315.00 | 320.00 | 320.00 | -4.48% | 352,260 |
| Jan 19, 2026 | 332.50 | 339.00 | 328.37 | 335.00 | 335.00 | 2.76% | 107,148 |
| Jan 16, 2026 | 319.00 | 330.50 | 319.00 | 326.00 | 326.00 | 2.35% | 4,716,532 |
| Jan 15, 2026 | 317.00 | 323.00 | 314.00 | 318.50 | 318.50 | -0.93% | 9,264,568 |
| Jan 14, 2026 | 302.00 | 321.50 | 299.50 | 321.50 | 321.50 | 6.46% | 193,109 |
| Jan 13, 2026 | 290.00 | 305.50 | 290.00 | 302.00 | 302.00 | 2.55% | 139,729 |
| Jan 12, 2026 | 298.00 | 299.00 | 265.18 | 294.50 | 294.50 | 0.68% | 276,082 |
| Jan 9, 2026 | 291.00 | 295.00 | 285.50 | 292.50 | 292.50 | 0.17% | 103,617 |
| Jan 8, 2026 | 287.00 | 296.00 | 283.50 | 292.00 | 292.00 | 2.28% | 386,962 |
| Jan 7, 2026 | 285.50 | 287.00 | 280.00 | 285.50 | 285.50 | 0.35% | 93,950 |
| Jan 6, 2026 | 280.00 | 287.00 | 280.00 | 284.50 | 284.50 | 1.25% | 192,767 |
| Jan 5, 2026 | 295.50 | 297.50 | 270.50 | 281.00 | 281.00 | -5.23% | 315,778 |
| Jan 2, 2026 | 287.00 | 298.00 | 286.00 | 296.50 | 296.50 | 4.40% | 489,862 |
| Dec 31, 2025 | 266.50 | 287.00 | 266.00 | 284.00 | 284.00 | 10.72% | 138,341 |
| Dec 30, 2025 | 261.50 | 268.00 | 251.00 | 256.50 | 256.50 | -1.35% | 36,438 |
| Dec 29, 2025 | 266.50 | 267.00 | 258.50 | 260.00 | 260.00 | -2.44% | 59,775 |
| Dec 24, 2025 | 260.50 | 266.50 | 259.00 | 266.50 | 266.50 | 2.70% | 30,347 |
| Dec 23, 2025 | 251.00 | 263.00 | 250.50 | 259.50 | 259.50 | 3.39% | 22,765 |
| Dec 22, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.18% | 26,597 |
| Dec 19, 2025 | 261.00 | 260.00 | 247.50 | 254.00 | 254.00 | -0.59% | 27,269 |
| Dec 18, 2025 | 262.45 | 259.50 | 254.50 | 255.50 | 255.50 | -0.78% | 35,826 |
| Dec 17, 2025 | 250.00 | 262.50 | 250.00 | 257.50 | 257.50 | 3.00% | 25,879 |