Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 796.00
-37.00 (-4.44%)
Oct 15, 2026, 4:35 PM GMT
Seplat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 831.11 | 835.93 | 796.00 | 796.00 | 796.00 | -4.44% | 193,611 |
| Oct 14, 2026 | 837.00 | 837.00 | 824.00 | 833.00 | 833.00 | 0.24% | 54,710 |
| Oct 13, 2026 | 826.00 | 839.22 | 814.00 | 831.00 | 831.00 | 1.47% | 102,378 |
| Oct 12, 2026 | 787.00 | 819.00 | 770.00 | 819.00 | 819.00 | 4.33% | 92,880 |
| Oct 9, 2026 | 788.00 | 792.00 | 764.20 | 785.00 | 785.00 | - | 44,492 |
| Oct 8, 2026 | 772.00 | 817.00 | 772.00 | 785.00 | 785.00 | 1.16% | 43,912 |
| Oct 7, 2026 | 804.00 | 816.00 | 759.00 | 776.00 | 776.00 | -1.65% | 176,489 |
| Oct 6, 2026 | 791.00 | 810.00 | 780.00 | 789.00 | 789.00 | -2.71% | 291,214 |
| Oct 5, 2026 | 788.00 | 817.00 | 781.00 | 811.00 | 811.00 | 2.79% | 432,330 |
| Oct 2, 2026 | 798.00 | 816.00 | 789.00 | 789.00 | 789.00 | -1.74% | 85,525 |
| Oct 1, 2026 | 771.50 | 805.00 | 764.00 | 803.00 | 803.00 | 5.10% | 418,325 |
| Sep 30, 2026 | 799.00 | 887.00 | 738.50 | 764.00 | 764.00 | -2.43% | 12,395,068 |
| Sep 29, 2026 | 849.00 | 850.00 | 783.00 | 783.00 | 783.00 | -7.88% | 449,816 |
| Sep 28, 2026 | 870.00 | 870.00 | 837.00 | 850.00 | 850.00 | -2.30% | 162,106 |
| Sep 25, 2026 | 887.00 | 887.00 | 864.00 | 870.00 | 870.00 | -1.92% | 103,085 |
| Sep 24, 2026 | 875.00 | 892.00 | 860.00 | 887.00 | 887.00 | 2.90% | 108,433 |
| Sep 23, 2026 | 830.00 | 867.00 | 821.00 | 862.00 | 862.00 | 4.61% | 147,135 |
| Sep 22, 2026 | 818.00 | 841.00 | 818.00 | 824.00 | 824.00 | -0.72% | 264,934 |
| Sep 21, 2026 | 818.00 | 842.00 | 818.00 | 830.00 | 830.00 | - | 210,781 |
| Sep 18, 2026 | 810.00 | 843.00 | 810.00 | 830.00 | 830.00 | 1.72% | 391,715 |
| Sep 17, 2026 | 843.00 | 843.00 | 811.00 | 816.00 | 816.00 | -2.74% | 543,307 |
| Sep 16, 2026 | 825.00 | 845.00 | 815.00 | 839.00 | 839.00 | 2.07% | 296,595 |
| Sep 15, 2026 | 799.00 | 829.00 | 789.00 | 822.00 | 822.00 | 3.27% | 379,015 |
| Sep 14, 2026 | 787.00 | 806.00 | 778.00 | 796.00 | 796.00 | 2.45% | 204,070 |
| Sep 11, 2026 | 777.00 | 789.00 | 762.00 | 777.00 | 777.00 | 1.17% | 413,917 |
| Sep 10, 2026 | 780.00 | 793.00 | 757.00 | 768.00 | 768.00 | 1.19% | 1,435,555 |
| Sep 9, 2026 | 760.00 | 764.00 | 742.00 | 759.00 | 759.00 | 2.02% | 255,608 |
| Sep 8, 2026 | 726.00 | 749.00 | 725.00 | 744.00 | 744.00 | 1.50% | 101,216 |
| Sep 7, 2026 | 731.00 | 745.00 | 719.00 | 733.00 | 733.00 | 0.69% | 162,772 |
| Sep 4, 2026 | 723.00 | 745.00 | 711.00 | 728.00 | 728.00 | -0.95% | 221,728 |
| Sep 3, 2026 | 728.00 | 752.00 | 718.10 | 735.00 | 735.00 | 0.55% | 312,449 |
| Sep 2, 2026 | 730.00 | 738.00 | 714.00 | 731.00 | 731.00 | 0.41% | 1,358,928 |
| Sep 1, 2026 | 650.00 | 738.00 | 648.00 | 728.00 | 728.00 | 10.64% | 671,211 |
| Aug 28, 2026 | 663.00 | 665.00 | 653.00 | 658.00 | 658.00 | 1.23% | 148,159 |
| Aug 27, 2026 | 635.00 | 655.00 | 628.00 | 650.00 | 650.00 | 1.56% | 474,399 |
| Aug 26, 2026 | 648.00 | 654.00 | 625.00 | 640.00 | 640.00 | -0.78% | 260,372 |
| Aug 25, 2026 | 661.00 | 661.00 | 636.00 | 645.00 | 645.00 | 0.31% | 160,667 |
| Aug 24, 2026 | 663.00 | 663.00 | 641.80 | 643.00 | 643.00 | -1.83% | 413,120 |
| Aug 21, 2026 | 640.00 | 669.00 | 640.00 | 655.00 | 655.00 | 1.55% | 2,091,808 |
| Aug 20, 2026 | 644.00 | 651.00 | 635.00 | 645.00 | 645.00 | -0.31% | 736,830 |
| Aug 19, 2026 | 615.00 | 668.00 | 610.00 | 647.00 | 647.00 | 5.55% | 75,322,014 |
| Aug 18, 2026 | 610.00 | 613.00 | 604.00 | 613.00 | 613.00 | 0.66% | 210,137 |
| Aug 17, 2026 | 615.00 | 615.00 | 603.80 | 609.00 | 609.00 | -0.49% | 71,345 |
| Aug 14, 2026 | 590.00 | 613.00 | 590.00 | 612.00 | 612.00 | 1.16% | 346,983 |
| Aug 13, 2026 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -1.31% | 116,855 |
| Aug 12, 2026 | 609.00 | 615.00 | 597.00 | 613.00 | 613.00 | 1.30% | 384,453 |
| Aug 11, 2026 | 610.00 | 614.00 | 594.00 | 614.00 | 605.12 | 1.99% | 543,206 |
| Aug 10, 2026 | 599.00 | 610.00 | 590.00 | 602.00 | 593.29 | 0.84% | 451,316 |
| Aug 7, 2026 | 587.00 | 598.00 | 582.00 | 597.00 | 588.36 | 1.70% | 327,842 |
| Aug 6, 2026 | 596.00 | 599.00 | 581.00 | 587.00 | 578.51 | 0.34% | 385,590 |