Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 262.50
+2.00 (0.77%)
Sep 17, 2025, 1:44 PM BST
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 263.55 | 264.00 | 261.75 | 261.75 | 261.75 | 0.48% | 4,352 |
| 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 |
| 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 |