Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 287.50
+2.00 (0.70%)
Jan 8, 2026, 9:14 AM GMT
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 250.50 | 258.00 | 248.00 | 250.00 | 250.00 | -1.19% | 56,834 |
| Dec 15, 2025 | 259.00 | 278.00 | 251.50 | 253.00 | 253.00 | -2.32% | 153,086 |
| Dec 12, 2025 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.19% | 47,696 |
| Dec 11, 2025 | 250.42 | 258.50 | 250.00 | 258.50 | 258.50 | 2.99% | 14,996 |
| Dec 10, 2025 | 259.50 | 259.50 | 250.00 | 251.00 | 251.00 | -2.90% | 27,790 |
| Dec 9, 2025 | 246.50 | 259.00 | 246.50 | 258.50 | 258.50 | 4.44% | 11,184 |
| Dec 8, 2025 | 249.50 | 262.50 | 246.00 | 247.50 | 247.50 | -1.00% | 85,425 |
| Dec 5, 2025 | 246.00 | 251.00 | 246.00 | 250.00 | 250.00 | - | 454,026 |
| Dec 4, 2025 | 255.50 | 258.50 | 246.56 | 250.00 | 250.00 | -0.20% | 14,050 |
| Dec 3, 2025 | 246.00 | 253.50 | 248.50 | 250.50 | 250.50 | 1.01% | 45,208 |
| Dec 2, 2025 | 246.00 | 253.50 | 242.50 | 248.00 | 248.00 | 0.40% | 134,323 |
| Dec 1, 2025 | 242.00 | 247.00 | 238.00 | 247.00 | 247.00 | -0.80% | 66,108 |
| Nov 28, 2025 | 245.50 | 250.00 | 239.50 | 249.00 | 249.00 | -0.40% | 70,821 |
| Nov 27, 2025 | 247.50 | 254.50 | 247.50 | 250.00 | 250.00 | 0.81% | 45,104 |
| Nov 26, 2025 | 252.50 | 256.50 | 247.50 | 248.00 | 248.00 | -0.20% | 96,533 |
| Nov 25, 2025 | 252.50 | 258.50 | 248.50 | 248.50 | 248.50 | -4.42% | 56,014 |
| Nov 24, 2025 | 255.00 | 267.50 | 255.00 | 260.00 | 260.00 | - | 47,148 |
| Nov 21, 2025 | 263.00 | 267.50 | 256.50 | 260.00 | 260.00 | -0.76% | 74,760 |
| Nov 20, 2025 | 255.00 | 266.31 | 255.00 | 262.00 | 262.00 | 0.77% | 16,356 |
| Nov 19, 2025 | 260.00 | 263.50 | 258.88 | 260.00 | 260.00 | -0.57% | 67,062 |
| Nov 18, 2025 | 259.00 | 263.00 | 255.00 | 261.50 | 261.50 | -0.95% | 81,343 |
| Nov 17, 2025 | 260.00 | 278.00 | 255.18 | 264.00 | 264.00 | 1.34% | 376,200 |
| Nov 14, 2025 | 265.50 | 274.00 | 255.53 | 260.50 | 260.50 | -2.98% | 318,994 |
| Nov 13, 2025 | 273.00 | 277.50 | 266.00 | 268.50 | 268.50 | -2.01% | 28,239 |
| Nov 12, 2025 | 281.00 | 290.00 | 271.14 | 274.00 | 274.00 | -2.49% | 115,786 |
| Nov 11, 2025 | 277.00 | 288.00 | 276.50 | 281.00 | 275.31 | 1.26% | 42,512 |
| Nov 10, 2025 | 275.00 | 285.00 | 275.00 | 277.50 | 271.88 | 1.28% | 32,683 |
| Nov 7, 2025 | 279.50 | 282.00 | 269.00 | 274.00 | 268.45 | -2.84% | 54,596 |
| Nov 6, 2025 | 289.50 | 289.50 | 280.50 | 282.00 | 276.29 | 0.36% | 52,291 |
| Nov 5, 2025 | 290.00 | 297.00 | 280.00 | 281.00 | 275.31 | -3.44% | 192,000 |
| Nov 4, 2025 | 293.50 | 297.50 | 289.50 | 291.00 | 285.10 | -1.02% | 65,017 |
| Nov 3, 2025 | 292.00 | 297.50 | 288.00 | 294.00 | 288.04 | -1.67% | 198,849 |
| Oct 31, 2025 | 310.00 | 310.00 | 289.00 | 299.00 | 292.94 | -1.97% | 593,404 |
| Oct 30, 2025 | 303.00 | 318.00 | 296.00 | 305.00 | 298.82 | 1.67% | 250,187 |
| Oct 29, 2025 | 302.50 | 304.00 | 297.00 | 300.00 | 293.92 | -0.83% | 53,833 |
| Oct 28, 2025 | 303.00 | 303.50 | 293.50 | 302.50 | 296.37 | 0.17% | 74,785 |
| Oct 27, 2025 | 294.00 | 303.50 | 288.00 | 302.00 | 295.88 | 5.23% | 767,226 |