Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
+3.50 (1.34%)
Nov 17, 2025, 4:35 PM BST
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 299.00 | 299.00 | 287.00 | 287.00 | 281.18 | -2.38% | 121,080 |
| Oct 23, 2025 | 286.00 | 299.00 | 279.00 | 294.00 | 288.04 | 3.16% | 179,944 |
| Oct 22, 2025 | 288.00 | 288.00 | 281.00 | 285.00 | 279.22 | 0.53% | 56,168 |
| Oct 21, 2025 | 285.00 | 288.50 | 281.00 | 283.50 | 277.75 | -0.87% | 92,877 |
| Oct 20, 2025 | 289.00 | 289.00 | 280.00 | 286.00 | 280.20 | -1.04% | 250,565 |
| Oct 17, 2025 | 299.00 | 299.00 | 283.50 | 289.00 | 283.14 | -3.34% | 116,073 |
| Oct 16, 2025 | 297.00 | 301.00 | 294.00 | 299.00 | 292.94 | 0.67% | 79,521 |
| Oct 15, 2025 | 292.50 | 299.50 | 289.00 | 297.00 | 290.98 | 1.02% | 43,876 |
| Oct 14, 2025 | 296.50 | 303.00 | 290.50 | 294.00 | 288.04 | -2.33% | 306,331 |
| Oct 13, 2025 | 299.00 | 303.00 | 295.00 | 301.00 | 294.90 | 0.33% | 51,949 |
| Oct 10, 2025 | 299.50 | 303.00 | 294.50 | 300.00 | 293.92 | 0.17% | 143,389 |
| Oct 9, 2025 | 297.00 | 301.00 | 295.00 | 299.50 | 293.43 | -0.50% | 28,477 |
| Oct 8, 2025 | 297.00 | 301.00 | 289.00 | 301.00 | 294.90 | 0.33% | 105,560 |
| Oct 7, 2025 | 300.00 | 301.00 | 292.92 | 300.00 | 293.92 | - | 620,962 |
| Oct 6, 2025 | 305.00 | 309.00 | 295.00 | 300.00 | 293.92 | -3.07% | 361,920 |
| Oct 3, 2025 | 309.50 | 312.00 | 291.50 | 309.50 | 303.23 | 0.49% | 352,542 |
| Oct 2, 2025 | 304.00 | 309.80 | 294.00 | 308.00 | 301.76 | 3.18% | 156,675 |
| Oct 1, 2025 | 291.50 | 300.00 | 291.00 | 298.50 | 292.45 | 2.93% | 204,636 |
| Sep 30, 2025 | 290.00 | 292.50 | 286.00 | 290.00 | 284.12 | 0.52% | 82,396 |
| Sep 29, 2025 | 283.00 | 293.33 | 280.00 | 288.50 | 282.65 | 2.12% | 114,299 |
| Sep 26, 2025 | 280.00 | 287.50 | 275.50 | 282.50 | 276.77 | 0.53% | 403,715 |
| Sep 25, 2025 | 281.00 | 284.00 | 278.50 | 281.00 | 275.31 | -0.18% | 88,563 |
| Sep 24, 2025 | 280.00 | 284.00 | 279.00 | 281.50 | 275.80 | 0.90% | 209,723 |
| Sep 23, 2025 | 278.00 | 280.00 | 276.39 | 279.00 | 273.35 | 0.72% | 69,043 |
| Sep 22, 2025 | 278.50 | 285.00 | 275.00 | 277.00 | 271.39 | -0.36% | 218,347 |
| Sep 19, 2025 | 281.00 | 285.00 | 278.00 | 278.00 | 272.37 | -0.71% | 222,235 |
| Sep 18, 2025 | 266.00 | 286.50 | 265.00 | 280.00 | 274.33 | 5.66% | 499,051 |
| Sep 17, 2025 | 261.50 | 265.00 | 260.50 | 265.00 | 259.63 | 1.73% | 87,837 |
| Sep 16, 2025 | 261.00 | 264.00 | 258.00 | 260.50 | 255.22 | -0.19% | 125,826 |
| Sep 15, 2025 | 260.00 | 263.00 | 255.50 | 261.00 | 255.71 | 0.38% | 158,039 |
| Sep 12, 2025 | 258.00 | 264.50 | 253.00 | 260.00 | 254.73 | 0.19% | 406,527 |
| Sep 11, 2025 | 253.00 | 262.00 | 250.00 | 259.50 | 254.24 | 1.17% | 78,859 |
| Sep 10, 2025 | 252.00 | 257.00 | 252.00 | 256.50 | 251.30 | 1.38% | 108,179 |
| Sep 9, 2025 | 252.50 | 256.93 | 252.00 | 253.00 | 247.87 | -0.20% | 105,104 |