Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 870.00
-17.00 (-1.92%)
Sep 25, 2026, 4:35 PM GMT
Seplat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 887.00 | 887.00 | 864.00 | 870.00 | - | -1.92% | 103,077 |
| Sep 24, 2026 | 875.00 | 892.00 | 866.00 | 887.00 | 887.00 | 2.90% | 108,425 |
| Sep 23, 2026 | 830.00 | 865.00 | 828.00 | 862.00 | 862.00 | 4.61% | 147,125 |
| Sep 22, 2026 | 818.00 | 840.00 | 818.00 | 824.00 | 824.00 | -0.72% | 264,926 |
| Sep 21, 2026 | 818.00 | 838.00 | 818.00 | 830.00 | 830.00 | - | 178,693 |
| 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 |
| Aug 5, 2026 | 576.00 | 585.00 | 570.00 | 585.00 | 576.54 | 1.04% | 158,402 |
| Aug 4, 2026 | 587.00 | 595.00 | 573.00 | 579.00 | 570.62 | -1.19% | 488,924 |
| Aug 3, 2026 | 575.00 | 597.00 | 564.00 | 586.00 | 577.52 | 1.74% | 1,248,680 |
| Jul 31, 2026 | 550.00 | 583.00 | 540.00 | 576.00 | 567.67 | 6.08% | 185,310 |
| Jul 30, 2026 | 539.00 | 567.00 | 528.00 | 543.00 | 535.14 | -1.63% | 171,658 |
| Jul 29, 2026 | 535.00 | 552.00 | 530.00 | 552.00 | 544.01 | 3.18% | 185,515 |
| Jul 28, 2026 | 546.00 | 559.00 | 522.30 | 535.00 | 527.26 | -3.08% | 129,952 |
| Jul 27, 2026 | 560.00 | 569.00 | 547.00 | 552.00 | 544.01 | -3.66% | 73,170 |
| Jul 24, 2026 | 580.00 | 594.00 | 560.00 | 573.00 | 564.71 | -3.21% | 128,722 |
| Jul 23, 2026 | 590.00 | 599.00 | 584.00 | 592.00 | 583.44 | 0.85% | 125,322 |
| Jul 22, 2026 | 584.00 | 587.00 | 558.00 | 587.00 | 578.51 | 2.98% | 167,762 |
| Jul 21, 2026 | 560.00 | 583.00 | 551.00 | 570.00 | 561.75 | 1.79% | 1,548,360 |
| Jul 20, 2026 | 555.00 | 565.00 | 547.00 | 560.00 | 551.90 | 1.08% | 169,602 |
| Jul 17, 2026 | 560.00 | 564.00 | 548.00 | 554.00 | 545.99 | -1.60% | 73,621 |