Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 463.00
-7.50 (-1.59%)
At close: Mar 23, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 466.50 | 474.00 | 455.00 | 463.00 | 463.00 | -1.59% | 608,220 |
| Mar 20, 2026 | 478.00 | 485.00 | 462.50 | 470.50 | 470.50 | -1.57% | 83,532 |
| Mar 19, 2026 | 479.00 | 492.50 | 474.00 | 478.00 | 478.00 | -0.62% | 138,052 |
| Mar 18, 2026 | 463.00 | 485.00 | 453.50 | 481.00 | 481.00 | 4.34% | 465,830 |
| Mar 17, 2026 | 455.50 | 462.00 | 451.00 | 461.00 | 461.00 | 0.66% | 105,231 |
| Mar 16, 2026 | 455.00 | 470.00 | 450.00 | 458.00 | 458.00 | 0.33% | 595,370 |
| Mar 13, 2026 | 460.50 | 467.50 | 451.01 | 456.50 | 456.50 | 0.33% | 143,927 |
| Mar 12, 2026 | 450.00 | 455.00 | 434.00 | 455.00 | 455.00 | 3.29% | 986,118 |
| Mar 11, 2026 | 443.00 | 454.50 | 437.00 | 440.50 | 440.50 | 0.23% | 185,114 |
| Mar 10, 2026 | 454.50 | 455.00 | 423.55 | 439.50 | 439.50 | -2.87% | 281,298 |
| Mar 9, 2026 | 464.00 | 475.50 | 447.50 | 452.50 | 452.50 | 0.11% | 331,726 |
| Mar 6, 2026 | 439.50 | 460.00 | 429.50 | 452.00 | 452.00 | 4.15% | 364,028 |
| Mar 5, 2026 | 429.50 | 439.50 | 422.50 | 434.00 | 434.00 | 1.05% | 75,552 |
| Mar 4, 2026 | 440.00 | 440.00 | 425.50 | 429.50 | 429.50 | -1.83% | 98,280 |
| Mar 3, 2026 | 430.50 | 439.30 | 415.50 | 437.50 | 437.50 | 1.86% | 218,449 |
| Mar 2, 2026 | 428.50 | 454.50 | 420.33 | 429.50 | 429.50 | 2.63% | 178,911 |
| 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% | 761,713 |
| Feb 25, 2026 | 430.50 | 437.00 | 405.50 | 417.50 | 417.50 | -1.76% | 54,519 |
| Feb 24, 2026 | 425.00 | 436.50 | 425.00 | 425.00 | 425.00 | - | 157,953 |
| Feb 23, 2026 | 429.00 | 437.00 | 425.00 | 425.00 | 425.00 | -0.93% | 123,537 |
| 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 | 421.50 | 407.50 | 417.00 | 417.00 | 0.72% | 3,102,316 |
| Feb 17, 2026 | 400.50 | 416.50 | 397.50 | 414.00 | 414.00 | 2.99% | 269,527 |
| Feb 16, 2026 | 405.00 | 408.50 | 397.50 | 402.00 | 402.00 | -0.74% | 172,676 |
| Feb 13, 2026 | 395.00 | 411.50 | 393.50 | 405.00 | 405.00 | 2.66% | 2,693,512 |
| Feb 12, 2026 | 390.00 | 401.50 | 384.65 | 394.50 | 394.50 | 1.02% | 753,731 |
| Feb 11, 2026 | 374.00 | 393.00 | 371.00 | 390.50 | 390.50 | 4.13% | 142,291 |
| Feb 10, 2026 | 370.00 | 383.00 | 359.00 | 375.00 | 375.00 | 2.18% | 146,063 |
| 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% | 83,982 |
| 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% | 140,610 |
| 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 | 321.00 | 337.50 | 317.50 | 332.50 | 332.50 | 3.91% | 42,985 |
| 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 | 333.00 | 317.50 | 326.00 | 326.00 | 2.35% | 9,287,716 |
| Jan 15, 2026 | 317.00 | 323.50 | 314.00 | 318.50 | 318.50 | -0.93% | 9,264,568 |
| Jan 14, 2026 | 302.00 | 322.50 | 298.00 | 321.50 | 321.50 | 6.46% | 193,109 |
| Jan 13, 2026 | 290.00 | 309.00 | 290.00 | 302.00 | 302.00 | 2.55% | 139,733 |