Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 573.00
-19.00 (-3.21%)
Jul 24, 2026, 4:35 PM GMT
Seplat Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 580.00 | 594.00 | 560.00 | 573.00 | 573.00 | -3.21% | 128,722 |
| Jul 23, 2026 | 590.00 | 599.00 | 584.00 | 592.00 | 592.00 | 0.85% | 125,322 |
| Jul 22, 2026 | 584.00 | 587.00 | 558.00 | 587.00 | 587.00 | 2.98% | 167,762 |
| Jul 21, 2026 | 560.00 | 583.00 | 551.00 | 570.00 | 570.00 | 1.79% | 1,548,360 |
| Jul 20, 2026 | 555.00 | 565.00 | 547.00 | 560.00 | 560.00 | 1.08% | 169,602 |
| Jul 17, 2026 | 560.00 | 564.00 | 548.00 | 554.00 | 554.00 | -1.60% | 73,621 |
| Jul 16, 2026 | 552.00 | 565.00 | 552.00 | 563.00 | 563.00 | 0.72% | 172,079 |
| Jul 15, 2026 | 560.00 | 569.00 | 556.40 | 559.00 | 559.00 | 0.18% | 421,060 |
| Jul 14, 2026 | 550.00 | 560.00 | 540.00 | 558.00 | 558.00 | 3.91% | 887,708 |
| Jul 13, 2026 | 530.00 | 553.00 | 521.00 | 537.00 | 537.00 | 2.29% | 125,345 |
| Jul 10, 2026 | 530.00 | 534.00 | 514.00 | 525.00 | 525.00 | 0.38% | 276,863 |
| Jul 9, 2026 | 515.00 | 528.00 | 515.00 | 523.00 | 523.00 | -0.76% | 66,921 |
| Jul 8, 2026 | 519.00 | 543.00 | 519.00 | 527.00 | 527.00 | 2.33% | 92,843 |
| Jul 7, 2026 | 508.00 | 518.00 | 502.00 | 515.00 | 515.00 | 1.58% | 100,435 |
| Jul 6, 2026 | 519.00 | 519.00 | 507.00 | 507.00 | 507.00 | -1.93% | 171,358 |
| Jul 3, 2026 | 510.00 | 520.00 | 503.00 | 517.00 | 517.00 | 1.37% | 137,550 |
| Jul 2, 2026 | 529.00 | 529.00 | 495.50 | 510.00 | 510.00 | -1.35% | 141,341 |
| Jul 1, 2026 | 525.00 | 525.00 | 515.00 | 517.00 | 517.00 | 0.39% | 240,610 |
| Jun 30, 2026 | 510.00 | 520.00 | 504.00 | 515.00 | 515.00 | 3.00% | 652,860 |
| Jun 29, 2026 | 508.00 | 513.00 | 500.00 | 500.00 | 500.00 | 0.20% | 141,033 |
| Jun 26, 2026 | 495.00 | 508.00 | 495.00 | 499.00 | 499.00 | -0.99% | 83,689 |
| Jun 25, 2026 | 500.00 | 507.00 | 486.00 | 504.00 | 504.00 | 0.80% | 160,263 |
| Jun 24, 2026 | 499.50 | 506.00 | 488.50 | 500.00 | 500.00 | 0.70% | 547,911 |
| Jun 23, 2026 | 494.50 | 506.00 | 487.50 | 496.50 | 496.50 | -0.40% | 794,885 |
| Jun 22, 2026 | 498.50 | 501.00 | 482.00 | 498.50 | 498.50 | 2.15% | 628,054 |
| Jun 19, 2026 | 491.50 | 495.50 | 473.70 | 488.00 | 488.00 | 2.20% | 118,851 |
| Jun 18, 2026 | 520.00 | 526.00 | 469.50 | 477.50 | 477.50 | -9.05% | 696,752 |
| Jun 17, 2026 | 537.00 | 549.00 | 525.00 | 525.00 | 525.00 | -1.69% | 126,954 |
| Jun 16, 2026 | 520.00 | 538.00 | 518.00 | 534.00 | 534.00 | 2.69% | 608,653 |
| Jun 15, 2026 | 530.00 | 537.00 | 480.00 | 520.00 | 520.00 | -4.06% | 311,594 |
| Jun 12, 2026 | 535.00 | 547.00 | 530.00 | 542.00 | 542.00 | -1.45% | 230,048 |
| Jun 11, 2026 | 555.00 | 560.00 | 544.90 | 550.00 | 550.00 | -0.72% | 5,950,754 |
| Jun 10, 2026 | 554.00 | 571.00 | 548.00 | 554.00 | 554.00 | -1.77% | 310,445 |
| Jun 9, 2026 | 566.00 | 569.00 | 559.00 | 564.00 | 564.00 | -0.70% | 333,750 |
| Jun 8, 2026 | 566.00 | 585.00 | 556.70 | 568.00 | 568.00 | 0.35% | 259,582 |
| Jun 5, 2026 | 560.00 | 573.00 | 558.00 | 566.00 | 566.00 | - | 60,216 |
| Jun 4, 2026 | 562.00 | 576.90 | 556.00 | 566.00 | 566.00 | -0.75% | 278,349 |
| Jun 3, 2026 | 570.00 | 586.00 | 548.30 | 577.00 | 570.30 | 1.58% | 215,114 |
| Jun 2, 2026 | 573.00 | 580.00 | 561.00 | 568.00 | 561.41 | -0.87% | 148,821 |
| Jun 1, 2026 | 558.00 | 583.00 | 557.00 | 573.00 | 566.35 | 2.50% | 78,323 |
| May 29, 2026 | 558.00 | 560.00 | 555.00 | 559.00 | 552.51 | 0.36% | 253,690 |
| May 28, 2026 | 569.00 | 569.00 | 550.00 | 557.00 | 550.53 | -0.54% | 76,117 |
| May 27, 2026 | 560.00 | 584.00 | 550.00 | 560.00 | 553.50 | -1.23% | 136,892 |
| May 26, 2026 | 577.00 | 594.00 | 561.00 | 567.00 | 560.42 | -2.07% | 240,901 |
| May 22, 2026 | 599.00 | 602.00 | 574.70 | 579.00 | 572.28 | -2.69% | 140,784 |
| May 21, 2026 | 587.00 | 598.00 | 576.00 | 595.00 | 588.09 | -0.50% | 99,153 |
| May 20, 2026 | 596.00 | 616.00 | 592.80 | 598.00 | 591.06 | 0.34% | 154,206 |
| May 19, 2026 | 596.00 | 605.00 | 583.00 | 596.00 | 589.08 | 0.34% | 78,276 |
| May 18, 2026 | 576.00 | 599.00 | 574.00 | 594.00 | 587.10 | 3.12% | 464,263 |
| May 15, 2026 | 582.00 | 588.00 | 563.00 | 576.00 | 569.31 | -1.37% | 97,903 |