Seascape Energy Asia plc (AIM:SEA)
London
· Delayed Price · Currency is GBP · Price in GBX 78.00
-2.80 (-3.47%)
Mar 5, 2026, 4:45 PM GMT
Seascape Energy Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 79.50 | 81.00 | 78.00 | 80.80 | 80.80 | 1.64% | 40,172 |
| Mar 3, 2026 | 79.00 | 82.00 | 77.00 | 79.50 | 79.50 | 0.63% | 264,138 |
| Mar 2, 2026 | 75.50 | 81.00 | 74.00 | 79.00 | 79.00 | 5.33% | 242,181 |
| Feb 27, 2026 | 77.50 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 288,548 |
| Feb 26, 2026 | 77.50 | 79.00 | 76.00 | 78.00 | 78.00 | 0.65% | 70,428 |
| Feb 25, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | - | 67,810 |
| Feb 24, 2026 | 77.00 | 79.00 | 75.00 | 77.50 | 77.50 | 0.65% | 125,292 |
| Feb 23, 2026 | 77.50 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 93,972 |
| Feb 20, 2026 | 80.50 | 82.00 | 77.00 | 78.00 | 78.00 | -2.50% | 236,827 |
| Feb 19, 2026 | 80.50 | 83.00 | 78.00 | 80.00 | 80.00 | -0.62% | 73,389 |
| Feb 18, 2026 | 80.50 | 83.00 | 78.00 | 80.50 | 80.50 | - | 58,878 |
| Feb 17, 2026 | 80.50 | 83.00 | 78.00 | 80.50 | 80.50 | - | 79,597 |
| Feb 16, 2026 | 81.50 | 83.00 | 78.00 | 80.50 | 80.50 | -1.23% | 28,414 |
| Feb 13, 2026 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | -0.61% | 87,556 |
| Feb 12, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 188,439 |
| Feb 11, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 15,839 |
| Feb 10, 2026 | 81.00 | 84.00 | 77.00 | 82.00 | 82.00 | 3.14% | 115,498 |
| Feb 9, 2026 | 79.00 | 80.00 | 77.00 | 79.50 | 79.50 | 0.63% | 51,174 |
| Feb 6, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 93,069 |
| Feb 5, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 311,580 |
| Feb 4, 2026 | 80.50 | 84.00 | 80.00 | 83.00 | 83.00 | 3.11% | 253,849 |
| Feb 3, 2026 | 76.50 | 84.00 | 75.00 | 80.50 | 80.50 | 4.55% | 572,514 |
| Feb 2, 2026 | 79.00 | 81.00 | 74.00 | 77.00 | 77.00 | -3.75% | 232,774 |
| Jan 30, 2026 | 77.50 | 80.00 | 77.00 | 80.00 | 80.00 | - | 163,169 |
| Jan 29, 2026 | 73.50 | 80.00 | 75.00 | 80.00 | 80.00 | 15.11% | 413,964 |
| Jan 28, 2026 | 70.00 | 70.00 | 70.00 | 69.50 | 69.50 | 2.21% | 137,379 |
| Jan 27, 2026 | 69.50 | 72.00 | 65.00 | 68.00 | 68.00 | - | 89,524 |
| Jan 26, 2026 | 69.50 | 72.00 | 67.00 | 68.00 | 68.00 | -2.86% | 127,462 |
| Jan 23, 2026 | 69.50 | 72.00 | 67.00 | 70.00 | 70.00 | 0.72% | 90,440 |
| Jan 22, 2026 | 72.00 | 70.00 | 70.00 | 69.50 | 69.50 | 0.72% | 59,423 |
| Jan 21, 2026 | 67.50 | 70.00 | 65.00 | 69.00 | 69.00 | 1.47% | 61,401 |
| Jan 20, 2026 | 69.00 | 71.00 | 65.50 | 68.00 | 68.00 | -1.45% | 127,969 |
| Jan 19, 2026 | 69.50 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 68,171 |
| Jan 16, 2026 | 70.25 | 70.00 | 70.00 | 70.00 | 70.00 | 0.57% | 127,854 |
| Jan 15, 2026 | 66.50 | 70.30 | 66.92 | 69.60 | 69.60 | 4.66% | 173,038 |
| Jan 14, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 183,204 |
| Jan 13, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 95,722 |
| Jan 12, 2026 | 70.00 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 160,989 |
| Jan 9, 2026 | 68.50 | 72.00 | 69.00 | 70.00 | 70.00 | 2.19% | 41,889 |
| Jan 8, 2026 | 63.50 | 70.00 | 62.00 | 68.50 | 68.50 | 7.87% | 208,809 |
| Jan 7, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 68,567 |
| Jan 6, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 65,181 |
| Jan 5, 2026 | 67.50 | 67.00 | 63.00 | 63.50 | 63.50 | -5.93% | 184,268 |
| Jan 2, 2026 | 67.50 | 70.00 | 66.00 | 67.50 | 67.50 | - | 57,455 |
| Dec 31, 2025 | 66.00 | 68.00 | 65.00 | 67.50 | 67.50 | 2.27% | 60,077 |
| Dec 30, 2025 | 68.00 | 69.50 | 63.00 | 66.00 | 66.00 | -5.71% | 144,653 |
| Dec 29, 2025 | 73.00 | 76.00 | 66.00 | 70.00 | 70.00 | -4.11% | 362,090 |
| Dec 24, 2025 | 64.50 | 75.00 | 66.00 | 73.00 | 73.00 | 13.18% | 201,801 |
| Dec 23, 2025 | 59.00 | 66.00 | 58.00 | 64.50 | 64.50 | 9.32% | 337,906 |
| Dec 22, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 39,558 |
| Dec 19, 2025 | 59.00 | 61.00 | 58.40 | 61.00 | 61.00 | - | 52,969 |
| Dec 18, 2025 | 59.00 | 61.00 | 57.97 | 61.00 | 61.00 | 1.67% | 557,424 |
| Dec 17, 2025 | 61.50 | 63.00 | 58.00 | 60.00 | 60.00 | -4.76% | 304,228 |
| Dec 16, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3.28% | 116,382 |
| Dec 15, 2025 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.79% | 244,894 |
| Dec 12, 2025 | 62.50 | 64.00 | 60.33 | 63.40 | 63.40 | 1.60% | 40,095 |
| Dec 11, 2025 | 62.50 | 64.00 | 61.00 | 62.40 | 62.40 | -0.16% | 130,764 |
| Dec 10, 2025 | 62.50 | 63.94 | 61.05 | 62.50 | 62.50 | - | 155,599 |
| Dec 9, 2025 | 62.50 | 63.94 | 61.00 | 62.50 | 62.50 | 0.81% | 78,439 |
| Dec 8, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 126,643 |
| Dec 5, 2025 | 63.50 | 65.00 | 62.00 | 63.00 | 63.00 | - | 70,799 |
| Dec 4, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 188,317 |
| Dec 3, 2025 | 64.00 | 66.00 | 62.40 | 64.00 | 64.00 | - | 6,274 |
| Dec 2, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 109,950 |
| Dec 1, 2025 | 63.50 | 66.00 | 62.00 | 66.00 | 66.00 | 3.94% | 93,404 |
| Nov 28, 2025 | 65.00 | 67.00 | 62.00 | 63.50 | 63.50 | -2.31% | 121,607 |
| Nov 27, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 4,854 |
| Nov 26, 2025 | 65.50 | 68.00 | 63.00 | 65.00 | 65.00 | -0.76% | 67,329 |
| Nov 25, 2025 | 65.50 | 68.00 | 63.00 | 65.50 | 65.50 | - | 13,336 |
| Nov 24, 2025 | 65.50 | 68.00 | 63.00 | 65.50 | 65.50 | 3.97% | 13,471 |
| Nov 21, 2025 | 65.50 | 66.00 | 63.00 | 63.00 | 63.00 | -3.82% | 161,545 |
| Nov 20, 2025 | 65.00 | 67.17 | 63.46 | 65.50 | 65.50 | 0.77% | 162,929 |
| Nov 19, 2025 | 68.00 | 68.00 | 63.30 | 65.00 | 65.00 | -4.13% | 306,140 |
| Nov 18, 2025 | 68.50 | 68.40 | 66.00 | 67.80 | 67.80 | -1.02% | 163,241 |
| Nov 17, 2025 | 68.50 | 70.00 | 67.55 | 68.50 | 68.50 | -0.72% | 52,804 |
| Nov 14, 2025 | 70.50 | 72.00 | 69.00 | 69.00 | 69.00 | -2.13% | 142,310 |
| Nov 13, 2025 | 65.50 | 71.75 | 65.56 | 70.50 | 70.50 | 7.63% | 360,982 |
| Nov 12, 2025 | 65.50 | 66.88 | 64.44 | 65.50 | 65.50 | -0.46% | 111,453 |
| Nov 11, 2025 | 65.50 | 65.80 | 64.27 | 65.80 | 65.80 | 0.30% | 11,691 |
| Nov 10, 2025 | 63.00 | 67.00 | 62.00 | 65.60 | 65.60 | 4.46% | 494,326 |
| Nov 7, 2025 | 63.00 | 64.86 | 61.03 | 62.80 | 62.80 | 1.29% | 34,916 |
| Nov 6, 2025 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -0.32% | 211,644 |
| Nov 5, 2025 | 65.50 | 66.00 | 60.50 | 62.20 | 62.20 | -4.31% | 657,689 |
| Nov 4, 2025 | 68.00 | 69.00 | 60.45 | 65.00 | 65.00 | -4.97% | 1,098,159 |
| Nov 3, 2025 | 71.00 | 73.00 | 67.50 | 68.40 | 68.40 | -3.66% | 328,750 |
| Oct 31, 2025 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 195,159 |
| Oct 30, 2025 | 71.00 | 75.00 | 71.56 | 72.00 | 72.00 | 2.86% | 119,755 |
| Oct 29, 2025 | 77.50 | 79.00 | 68.25 | 70.00 | 70.00 | -8.85% | 1,403,992 |
| Oct 28, 2025 | 78.00 | 79.00 | 76.00 | 76.80 | 76.80 | -2.78% | 202,542 |
| Oct 27, 2025 | 79.50 | 81.00 | 76.62 | 79.00 | 79.00 | -0.63% | 180,145 |
| Oct 24, 2025 | 79.50 | 82.00 | 78.00 | 79.50 | 79.50 | - | 88,644 |
| Oct 23, 2025 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 47,278 |
| Oct 22, 2025 | 76.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 266,537 |
| Oct 21, 2025 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 2.67% | 236,735 |
| Oct 20, 2025 | 75.50 | 77.00 | 73.30 | 75.00 | 75.00 | -1.32% | 153,234 |
| Oct 17, 2025 | 78.50 | 79.80 | 74.00 | 76.00 | 76.00 | -3.31% | 236,611 |
| Oct 16, 2025 | 74.50 | 81.00 | 73.00 | 78.60 | 78.60 | 4.80% | 762,959 |
| Oct 15, 2025 | 85.00 | 85.00 | 72.00 | 75.00 | 75.00 | -12.28% | 1,019,557 |
| Oct 14, 2025 | 86.50 | 87.87 | 84.00 | 85.50 | 85.50 | -0.58% | 651,651 |
| Oct 13, 2025 | 86.50 | 89.00 | 85.13 | 86.00 | 86.00 | -2.27% | 341,068 |