Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 592.00
-4.00 (-0.67%)
May 1, 2026, 4:35 PM GMT
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 594.00 | 612.00 | 582.00 | 592.00 | 592.00 | -0.67% | 92,893 |
| Apr 30, 2026 | 586.00 | 596.00 | 573.00 | 596.00 | 596.00 | 4.20% | 348,570 |
| Apr 29, 2026 | 560.00 | 575.00 | 555.00 | 572.00 | 572.00 | 2.33% | 201,252 |
| Apr 28, 2026 | 550.00 | 559.00 | 550.00 | 559.00 | 559.00 | 1.27% | 807,103 |
| Apr 27, 2026 | 545.00 | 560.00 | 545.00 | 552.00 | 552.00 | 1.47% | 118,081 |
| Apr 24, 2026 | 565.00 | 567.00 | 544.00 | 544.00 | 544.00 | -2.68% | 134,211 |
| Apr 23, 2026 | 549.00 | 567.00 | 548.00 | 559.00 | 559.00 | 1.64% | 1,276,198 |
| Apr 22, 2026 | 538.00 | 555.00 | 536.00 | 550.00 | 550.00 | 3.58% | 86,228 |
| Apr 21, 2026 | 525.00 | 531.00 | 519.00 | 531.00 | 531.00 | 0.76% | 318,975 |
| Apr 20, 2026 | 508.00 | 529.00 | 508.00 | 527.00 | 527.00 | 3.54% | 103,921 |
| Apr 17, 2026 | 529.00 | 544.00 | 497.00 | 509.00 | 509.00 | -3.96% | 449,081 |
| Apr 16, 2026 | 516.00 | 530.00 | 516.00 | 530.00 | 530.00 | 2.71% | 534,243 |
| Apr 15, 2026 | 503.00 | 518.00 | 502.00 | 516.00 | 516.00 | 1.57% | 78,703 |
| Apr 14, 2026 | 500.00 | 513.00 | 497.50 | 508.00 | 508.00 | -1.17% | 574,850 |
| Apr 13, 2026 | 503.70 | 515.00 | 499.00 | 514.00 | 514.00 | 3.32% | 122,692 |
| Apr 10, 2026 | 498.50 | 506.00 | 497.00 | 497.50 | 497.50 | -0.50% | 163,798 |
| Apr 9, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | 3.09% | 159,490 |
| Apr 8, 2026 | 475.00 | 486.00 | 440.00 | 485.00 | 485.00 | -0.92% | 613,691 |
| Apr 7, 2026 | 490.00 | 492.50 | 478.00 | 489.50 | 489.50 | 0.41% | 170,734 |
| Apr 2, 2026 | 480.00 | 493.50 | 470.00 | 487.50 | 487.50 | 1.56% | 4,997,700 |
| Apr 1, 2026 | 486.00 | 489.00 | 450.00 | 480.00 | 480.00 | -2.24% | 1,370,831 |
| Mar 31, 2026 | 485.00 | 500.00 | 478.00 | 491.00 | 491.00 | 1.24% | 4,175,357 |
| Mar 30, 2026 | 482.00 | 500.00 | 480.00 | 485.00 | 485.00 | 0.62% | 61,111,200 |
| Mar 27, 2026 | 474.00 | 482.50 | 463.86 | 482.00 | 482.00 | 0.94% | 279,573 |
| Mar 26, 2026 | 464.50 | 482.00 | 462.40 | 477.50 | 477.50 | 3.35% | 492,005 |
| Mar 25, 2026 | 453.00 | 465.00 | 451.50 | 462.00 | 462.00 | -0.54% | 404,562 |
| Mar 24, 2026 | 460.00 | 477.50 | 453.00 | 464.50 | 464.50 | 0.32% | 571,427 |
| Mar 23, 2026 | 466.50 | 474.00 | 455.00 | 463.00 | 463.00 | -1.59% | 608,220 |
| Mar 20, 2026 | 478.00 | 485.00 | 462.50 | 470.50 | 470.50 | -1.57% | 83,532 |
| Mar 19, 2026 | 479.00 | 492.50 | 474.00 | 478.00 | 478.00 | -0.62% | 138,052 |
| Mar 18, 2026 | 463.00 | 485.00 | 453.50 | 481.00 | 481.00 | 4.34% | 465,830 |
| Mar 17, 2026 | 455.50 | 462.00 | 451.00 | 461.00 | 461.00 | 0.66% | 105,231 |
| Mar 16, 2026 | 455.00 | 470.00 | 450.00 | 458.00 | 458.00 | 0.33% | 595,370 |
| Mar 13, 2026 | 460.50 | 467.50 | 451.01 | 456.50 | 456.50 | 0.33% | 143,927 |
| Mar 12, 2026 | 450.00 | 455.00 | 434.00 | 455.00 | 455.00 | 3.29% | 986,118 |
| Mar 11, 2026 | 443.00 | 454.50 | 437.00 | 440.50 | 440.50 | 0.23% | 185,114 |
| Mar 10, 2026 | 454.50 | 455.00 | 423.55 | 439.50 | 439.50 | -2.87% | 281,298 |
| Mar 9, 2026 | 464.00 | 475.50 | 447.50 | 452.50 | 452.50 | 0.11% | 331,726 |
| Mar 6, 2026 | 439.50 | 460.00 | 429.50 | 452.00 | 452.00 | 4.15% | 364,028 |
| Mar 5, 2026 | 429.50 | 439.50 | 422.50 | 434.00 | 434.00 | 1.05% | 75,552 |
| Mar 4, 2026 | 440.00 | 440.00 | 425.50 | 429.50 | 429.50 | -1.83% | 98,280 |
| Mar 3, 2026 | 430.50 | 439.30 | 415.50 | 437.50 | 437.50 | 1.86% | 218,449 |
| Mar 2, 2026 | 428.50 | 454.50 | 420.33 | 429.50 | 429.50 | 2.63% | 178,911 |
| Feb 27, 2026 | 399.00 | 427.50 | 392.00 | 418.50 | 418.50 | 4.36% | 206,915 |
| Feb 26, 2026 | 416.50 | 420.00 | 361.00 | 401.00 | 401.00 | -3.95% | 761,713 |
| Feb 25, 2026 | 430.50 | 437.00 | 405.50 | 417.50 | 417.50 | -1.76% | 54,519 |
| Feb 24, 2026 | 425.00 | 436.50 | 425.00 | 425.00 | 425.00 | - | 157,953 |
| Feb 23, 2026 | 429.00 | 437.00 | 425.00 | 425.00 | 425.00 | -0.93% | 123,537 |
| Feb 20, 2026 | 423.50 | 439.00 | 409.00 | 429.00 | 429.00 | 3.37% | 319,117 |
| Feb 19, 2026 | 424.50 | 429.00 | 412.50 | 415.00 | 415.00 | -0.48% | 87,378 |