Seplat Energy Plc (LON:SEPL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 869.00
-12.00 (-1.36%)
Nov 5, 2026, 4:35 PM GMT
Seplat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 875.00 | 893.00 | 835.00 | 869.00 | 869.00 | -1.36% | 304,237 |
| Nov 4, 2026 | 900.00 | 908.00 | 877.00 | 881.00 | 881.00 | -2.00% | 71,533 |
| Nov 3, 2026 | 874.00 | 900.00 | 854.00 | 899.00 | 899.00 | 2.86% | 104,383 |
| Nov 2, 2026 | 870.00 | 900.00 | 847.00 | 874.00 | 874.00 | -1.58% | 168,987 |
| Oct 30, 2026 | 850.00 | 894.00 | 847.00 | 888.00 | 888.00 | 4.84% | 179,078 |
| Oct 29, 2026 | 830.00 | 848.00 | 803.00 | 847.00 | 847.00 | 2.29% | 153,763 |
| Oct 28, 2026 | 810.00 | 836.00 | 786.00 | 828.00 | 828.00 | 1.35% | 129,017 |
| Oct 27, 2026 | 835.00 | 839.00 | 807.00 | 817.00 | 817.00 | -0.37% | 206,057 |
| Oct 26, 2026 | 846.00 | 849.00 | 813.20 | 820.00 | 820.00 | -2.84% | 66,594 |
| Oct 23, 2026 | 816.00 | 844.00 | 802.00 | 844.00 | 844.00 | 4.07% | 27,811 |
| Oct 22, 2026 | 841.00 | 848.00 | 802.00 | 811.00 | 811.00 | -3.34% | 47,078 |
| Oct 21, 2026 | 834.00 | 848.00 | 820.60 | 839.00 | 839.00 | 0.84% | 49,099 |
| Oct 20, 2026 | 830.00 | 840.70 | 816.00 | 832.00 | 832.00 | -0.36% | 47,697 |
| Oct 19, 2026 | 808.00 | 849.90 | 808.00 | 835.00 | 835.00 | 0.85% | 60,795 |
| Oct 16, 2026 | 782.00 | 828.00 | 773.00 | 828.00 | 828.00 | 4.02% | 90,424 |
| Oct 15, 2026 | 827.00 | 840.00 | 796.00 | 796.00 | 796.00 | -4.44% | 193,614 |
| Oct 14, 2026 | 837.00 | 840.00 | 818.00 | 833.00 | 833.00 | 0.24% | 54,715 |
| Oct 13, 2026 | 826.00 | 839.20 | 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% | 92,886 |
| 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 |