Seplat Energy Plc (LON:SEPL)
London · Delayed Price · Currency is GBP · Price in GBX 508.00
-34.00 (-6.27%)
Jun 15, 2026, 9:46 AM GMT
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 537.25 | 542.00 | 530.00 | 542.00 | 542.00 | -1.45% | 180,024 |
| 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 |
| May 14, 2026 | 565.00 | 587.00 | 564.00 | 584.00 | 577.22 | 3.76% | 67,048 |
| May 13, 2026 | 575.00 | 575.00 | 564.00 | 569.00 | 556.33 | 0.35% | 112,358 |
| May 12, 2026 | 560.00 | 575.00 | 560.00 | 567.00 | 554.37 | 0.71% | 110,283 |
| May 11, 2026 | 550.00 | 577.00 | 550.00 | 563.00 | 550.46 | 0.54% | 147,466 |
| May 8, 2026 | 556.00 | 571.00 | 544.00 | 560.00 | 547.53 | 1.45% | 154,183 |
| May 7, 2026 | 564.00 | 576.00 | 548.00 | 552.00 | 539.70 | -3.66% | 603,973 |
| May 6, 2026 | 588.00 | 597.00 | 555.00 | 573.00 | 560.24 | -2.88% | 298,810 |
| May 5, 2026 | 619.00 | 620.00 | 582.00 | 590.00 | 576.86 | -0.34% | 569,443 |
| May 1, 2026 | 594.00 | 612.00 | 582.00 | 592.00 | 578.81 | -0.67% | 92,893 |
| Apr 30, 2026 | 586.00 | 596.00 | 572.00 | 596.00 | 582.72 | 4.20% | 348,582 |
| Apr 29, 2026 | 560.00 | 575.00 | 554.50 | 572.00 | 559.26 | 2.33% | 201,285 |
| Apr 28, 2026 | 550.00 | 559.00 | 550.00 | 559.00 | 546.55 | 1.27% | 807,103 |
| Apr 27, 2026 | 545.00 | 560.00 | 545.00 | 552.00 | 539.70 | 1.47% | 118,091 |
| Apr 24, 2026 | 565.00 | 572.00 | 544.00 | 544.00 | 531.88 | -2.68% | 134,216 |
| Apr 23, 2026 | 549.00 | 568.00 | 542.00 | 559.00 | 546.55 | 1.64% | 1,276,196 |
| Apr 22, 2026 | 538.00 | 555.00 | 528.00 | 550.00 | 537.75 | 3.58% | 86,229 |
| Apr 21, 2026 | 525.00 | 531.00 | 519.00 | 531.00 | 519.17 | 0.76% | 318,975 |
| Apr 20, 2026 | 508.00 | 530.00 | 505.00 | 527.00 | 515.26 | 3.54% | 103,930 |
| Apr 17, 2026 | 529.00 | 546.00 | 497.00 | 509.00 | 497.66 | -3.96% | 449,085 |
| Apr 16, 2026 | 516.00 | 530.00 | 516.00 | 530.00 | 518.19 | 2.71% | 998,226 |
| Apr 15, 2026 | 503.00 | 518.00 | 500.00 | 516.00 | 504.51 | 1.57% | 78,775 |
| Apr 14, 2026 | 500.00 | 513.00 | 497.50 | 508.00 | 496.68 | -1.17% | 574,850 |
| Apr 13, 2026 | 505.00 | 515.00 | 498.00 | 514.00 | 502.55 | 3.32% | 122,737 |
| Apr 10, 2026 | 498.50 | 513.00 | 496.10 | 497.50 | 486.42 | -0.50% | 163,803 |
| Apr 9, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 488.86 | 3.09% | 159,490 |
| Apr 8, 2026 | 475.00 | 488.50 | 440.00 | 485.00 | 474.20 | -0.92% | 841,911 |
| Apr 7, 2026 | 490.00 | 495.00 | 477.50 | 489.50 | 478.60 | 0.41% | 170,769 |
| Apr 2, 2026 | 480.00 | 495.00 | 467.50 | 487.50 | 476.64 | 1.56% | 5,000,261 |
| Apr 1, 2026 | 486.00 | 491.30 | 447.00 | 480.00 | 469.31 | -2.24% | 1,370,842 |
| Mar 31, 2026 | 485.00 | 500.00 | 478.00 | 491.00 | 480.06 | 1.24% | 4,175,357 |