Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 579.00
-16.00 (-2.69%)
May 22, 2026, 5:15 PM GMT
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 599.00 | 599.00 | 576.00 | 579.00 | 579.00 | -2.69% | 90,778 |
| May 21, 2026 | 587.00 | 597.00 | 580.00 | 595.00 | 595.00 | -0.50% | 63,811 |
| May 20, 2026 | 596.00 | 616.00 | 596.00 | 598.00 | 598.00 | 0.34% | 154,193 |
| May 19, 2026 | 596.00 | 605.00 | 583.00 | 596.00 | 596.00 | 0.34% | 78,276 |
| May 18, 2026 | 576.00 | 599.00 | 576.00 | 594.00 | 594.00 | 3.13% | 356,283 |
| May 15, 2026 | 582.00 | 588.00 | 563.00 | 576.00 | 576.00 | -1.37% | 97,903 |
| May 14, 2026 | 565.00 | 587.00 | 564.00 | 584.00 | 584.00 | 3.76% | 67,048 |
| May 13, 2026 | 575.00 | 575.00 | 564.00 | 569.00 | 562.86 | 0.35% | 112,358 |
| May 12, 2026 | 560.00 | 575.00 | 560.00 | 567.00 | 560.88 | 0.71% | 110,283 |
| May 11, 2026 | 550.00 | 577.00 | 550.00 | 563.00 | 556.92 | 0.54% | 147,466 |
| May 8, 2026 | 556.00 | 571.00 | 544.00 | 560.00 | 553.96 | 1.45% | 154,183 |
| May 7, 2026 | 564.00 | 576.00 | 548.00 | 552.00 | 546.04 | -3.66% | 603,973 |
| May 6, 2026 | 588.00 | 597.00 | 555.00 | 573.00 | 566.82 | -2.88% | 298,810 |
| May 5, 2026 | 619.00 | 620.00 | 582.00 | 590.00 | 583.63 | -0.34% | 569,443 |
| May 1, 2026 | 594.00 | 612.00 | 582.00 | 592.00 | 585.61 | -0.67% | 92,893 |
| Apr 30, 2026 | 586.00 | 596.00 | 572.00 | 596.00 | 589.57 | 4.20% | 348,582 |
| Apr 29, 2026 | 560.00 | 575.00 | 554.50 | 572.00 | 565.83 | 2.33% | 201,285 |
| Apr 28, 2026 | 550.00 | 559.00 | 550.00 | 559.00 | 552.97 | 1.27% | 807,103 |
| Apr 27, 2026 | 545.00 | 560.00 | 545.00 | 552.00 | 546.04 | 1.47% | 118,091 |
| Apr 24, 2026 | 565.00 | 572.00 | 544.00 | 544.00 | 538.13 | -2.68% | 134,216 |
| Apr 23, 2026 | 549.00 | 568.00 | 542.00 | 559.00 | 552.97 | 1.64% | 1,276,196 |
| Apr 22, 2026 | 538.00 | 555.00 | 528.00 | 550.00 | 544.07 | 3.58% | 86,229 |
| Apr 21, 2026 | 525.00 | 531.00 | 519.00 | 531.00 | 525.27 | 0.76% | 318,975 |
| Apr 20, 2026 | 508.00 | 530.00 | 505.00 | 527.00 | 521.31 | 3.54% | 103,930 |
| Apr 17, 2026 | 529.00 | 546.00 | 497.00 | 509.00 | 503.51 | -3.96% | 449,085 |
| Apr 16, 2026 | 516.00 | 530.00 | 516.00 | 530.00 | 524.28 | 2.71% | 998,226 |
| Apr 15, 2026 | 503.00 | 518.00 | 500.00 | 516.00 | 510.43 | 1.57% | 78,775 |
| Apr 14, 2026 | 500.00 | 513.00 | 497.50 | 508.00 | 502.52 | -1.17% | 574,850 |
| Apr 13, 2026 | 505.00 | 515.00 | 498.00 | 514.00 | 508.45 | 3.32% | 122,737 |
| Apr 10, 2026 | 498.50 | 513.00 | 496.06 | 497.50 | 492.13 | -0.50% | 163,803 |
| Apr 9, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 494.60 | 3.09% | 159,490 |
| Apr 8, 2026 | 475.00 | 488.50 | 440.00 | 485.00 | 479.77 | -0.92% | 841,911 |
| Apr 7, 2026 | 490.00 | 495.00 | 477.50 | 489.50 | 484.22 | 0.41% | 170,769 |
| Apr 2, 2026 | 480.00 | 495.00 | 467.50 | 487.50 | 482.24 | 1.56% | 5,000,261 |
| Apr 1, 2026 | 486.00 | 491.28 | 447.00 | 480.00 | 474.82 | -2.24% | 1,370,842 |
| Mar 31, 2026 | 485.00 | 500.00 | 478.00 | 491.00 | 485.70 | 1.24% | 4,175,357 |
| Mar 30, 2026 | 482.00 | 500.00 | 480.00 | 485.00 | 479.77 | 0.62% | 61,111,200 |
| Mar 27, 2026 | 474.00 | 482.50 | 463.86 | 482.00 | 476.80 | 0.94% | 279,573 |
| Mar 26, 2026 | 464.50 | 482.00 | 462.40 | 477.50 | 472.35 | 3.35% | 492,005 |
| Mar 25, 2026 | 453.00 | 465.00 | 451.50 | 462.00 | 457.01 | -0.54% | 404,562 |
| Mar 24, 2026 | 460.00 | 477.50 | 453.00 | 464.50 | 459.49 | 0.32% | 571,427 |
| Mar 23, 2026 | 466.50 | 474.00 | 455.00 | 463.00 | 458.00 | -1.59% | 608,220 |
| Mar 20, 2026 | 478.00 | 485.00 | 462.50 | 470.50 | 465.42 | -1.57% | 83,532 |
| Mar 19, 2026 | 479.00 | 492.50 | 474.00 | 478.00 | 472.84 | -0.62% | 138,052 |
| Mar 18, 2026 | 463.00 | 485.00 | 453.50 | 481.00 | 475.81 | 4.34% | 465,830 |
| Mar 17, 2026 | 455.50 | 462.00 | 451.00 | 461.00 | 456.03 | 0.66% | 105,231 |
| Mar 16, 2026 | 455.00 | 470.00 | 450.00 | 458.00 | 453.06 | 0.33% | 595,370 |
| Mar 13, 2026 | 460.50 | 467.50 | 451.01 | 456.50 | 451.57 | 0.33% | 143,927 |
| Mar 12, 2026 | 450.00 | 455.00 | 434.00 | 455.00 | 450.09 | 3.29% | 986,118 |
| Mar 11, 2026 | 443.00 | 454.50 | 437.00 | 440.50 | 435.75 | 0.23% | 185,114 |