Sea Limited (LON:0A3T)
London
· Delayed Price · Currency is GBP · Price in USD 136.13
+1.08 (0.80%)
At close: Dec 5, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.00 | 138.20 | 134.33 | 136.13 | 136.13 | 0.80% | 2,129 |
| Dec 4, 2025 | 135.00 | 135.86 | 132.41 | 135.05 | 135.05 | -0.53% | 1,406 |
| Dec 3, 2025 | 138.00 | 138.08 | 134.87 | 135.77 | 135.77 | -1.57% | 2,011 |
| Dec 2, 2025 | 136.00 | 138.40 | 133.88 | 137.94 | 137.94 | 0.17% | 10,712 |
| Dec 1, 2025 | 138.00 | 139.93 | 136.12 | 137.71 | 137.71 | -0.94% | 3,053 |
| Nov 28, 2025 | 136.00 | 139.95 | 135.63 | 139.01 | 139.01 | 3.74% | 7,415 |
| Nov 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.32% | - |
| Nov 26, 2025 | 137.00 | 140.42 | 135.78 | 135.79 | 135.79 | 1.59% | 2,082 |
| Nov 25, 2025 | 135.00 | 136.73 | 133.07 | 133.67 | 133.67 | -1.42% | 1,775 |
| Nov 24, 2025 | 132.00 | 137.07 | 130.91 | 135.60 | 135.60 | 3.06% | 3,320 |
| Nov 21, 2025 | 133.00 | 132.15 | 127.80 | 131.57 | 131.57 | -0.52% | 2,372 |
| Nov 20, 2025 | 144.50 | 146.46 | 131.65 | 132.26 | 132.26 | -8.83% | 6,195 |
| Nov 19, 2025 | 147.50 | 148.94 | 144.75 | 145.07 | 145.07 | -1.40% | 1,190 |
| Nov 18, 2025 | 143.50 | 147.13 | 142.29 | 147.13 | 147.13 | 0.81% | 5,729 |
| Nov 17, 2025 | 144.50 | 147.85 | 138.70 | 145.96 | 145.96 | 3.96% | 11,443 |
| Nov 14, 2025 | 138.00 | 140.43 | 132.42 | 140.39 | 140.39 | 0.46% | 7,017 |
| Nov 13, 2025 | 145.50 | 144.50 | 139.55 | 139.74 | 139.74 | -2.47% | 4,189 |
| Nov 12, 2025 | 143.50 | 150.13 | 142.31 | 143.29 | 143.29 | 1.00% | 10,794 |
| Nov 11, 2025 | 158.50 | 166.66 | 141.39 | 141.87 | 141.87 | -8.29% | 18,712 |
| Nov 10, 2025 | 153.50 | 155.79 | 151.50 | 154.69 | 154.69 | 5.14% | 3,716 |
| Nov 7, 2025 | 153.50 | 151.52 | 145.76 | 147.14 | 147.14 | -4.05% | 6,755 |
| Nov 6, 2025 | 157.50 | 159.61 | 152.30 | 153.35 | 153.35 | -2.84% | 3,588 |
| Nov 5, 2025 | 154.50 | 159.11 | 155.61 | 157.83 | 157.83 | 1.24% | 3,119 |
| Nov 4, 2025 | 155.50 | 156.50 | 151.56 | 155.90 | 155.90 | -0.96% | 3,821 |
| Nov 3, 2025 | 155.50 | 159.23 | 155.54 | 157.41 | 157.41 | 0.61% | 3,967 |
| Oct 31, 2025 | 157.50 | 157.80 | 155.16 | 156.45 | 156.45 | 0.10% | 3,504 |
| Oct 30, 2025 | 155.50 | 159.10 | 152.75 | 156.30 | 156.30 | 0.74% | 7,720 |
| Oct 29, 2025 | 157.50 | 160.00 | 155.09 | 155.15 | 155.15 | -2.64% | 3,183 |
| Oct 28, 2025 | 161.00 | 164.00 | 157.57 | 159.36 | 159.36 | -0.45% | 7,471 |
| Oct 27, 2025 | 158.50 | 161.66 | 156.46 | 160.08 | 160.08 | 3.20% | 14,028 |
| Oct 24, 2025 | 156.50 | 159.44 | 155.03 | 155.12 | 155.12 | -0.44% | 2,626 |
| Oct 23, 2025 | 158.50 | 158.93 | 155.30 | 155.80 | 155.80 | -0.70% | 7,525 |
| Oct 22, 2025 | 164.00 | 161.50 | 154.71 | 156.91 | 156.91 | -5.41% | 7,038 |
| Oct 21, 2025 | 167.00 | 170.99 | 165.01 | 165.88 | 165.88 | -0.45% | 2,779 |
| Oct 20, 2025 | 163.00 | 167.17 | 160.80 | 166.63 | 166.63 | 3.47% | 4,250 |
| Oct 17, 2025 | 158.50 | 163.18 | 159.25 | 161.05 | 161.05 | -1.89% | 5,180 |
| Oct 16, 2025 | 167.00 | 175.80 | 162.67 | 164.15 | 164.15 | -8.30% | 7,913 |
| Oct 15, 2025 | 181.50 | 184.99 | 178.29 | 179.00 | 179.00 | -1.02% | 768 |
| Oct 14, 2025 | 180.50 | 181.65 | 176.00 | 180.85 | 180.85 | -0.91% | 1,686 |
| Oct 13, 2025 | 181.50 | 183.97 | 181.00 | 182.52 | 182.51 | 0.97% | 4,201 |
| Oct 10, 2025 | 187.50 | 189.78 | 180.02 | 180.76 | 180.76 | -2.72% | 10,452 |
| Oct 9, 2025 | 192.50 | 192.90 | 183.99 | 185.81 | 185.81 | -3.62% | 4,661 |
| Oct 8, 2025 | 191.50 | 192.86 | 189.39 | 192.79 | 192.79 | 1.37% | 7,639 |
| Oct 7, 2025 | 191.50 | 191.44 | 187.90 | 190.18 | 190.18 | -0.04% | 28,326 |
| Oct 6, 2025 | 186.50 | 190.70 | 185.00 | 190.25 | 190.25 | 3.57% | 2,803 |
| Oct 3, 2025 | 184.50 | 187.99 | 183.42 | 183.70 | 183.70 | 0.02% | 1,671 |
| Oct 2, 2025 | 183.50 | 184.85 | 176.71 | 183.67 | 183.67 | 1.68% | 4,237 |
| Oct 1, 2025 | 177.00 | 182.35 | 176.84 | 180.63 | 180.63 | 1.94% | 2,561 |
| Sep 30, 2025 | 182.50 | 182.21 | 176.92 | 177.20 | 177.20 | -2.46% | 2,400 |
| Sep 29, 2025 | 185.50 | 186.60 | 180.63 | 181.67 | 181.67 | -0.84% | 1,996 |
| Sep 26, 2025 | 184.50 | 185.99 | 179.65 | 183.20 | 183.20 | -0.63% | 1,455 |
| Sep 25, 2025 | 184.50 | 186.00 | 182.81 | 184.36 | 184.36 | -1.72% | 757 |
| Sep 24, 2025 | 186.50 | 189.32 | 183.29 | 187.59 | 187.59 | 0.92% | 2,537 |
| Sep 23, 2025 | 191.50 | 192.52 | 185.88 | 185.88 | 185.88 | -4.42% | 7,661 |
| Sep 22, 2025 | 191.50 | 195.44 | 189.70 | 194.48 | 194.48 | 1.01% | 8,548 |
| Sep 19, 2025 | 188.50 | 193.33 | 189.30 | 192.54 | 192.54 | 0.65% | 2,046 |
| Sep 18, 2025 | 186.50 | 191.30 | 186.81 | 191.30 | 191.30 | 3.55% | 3,788 |
| Sep 17, 2025 | 188.50 | 189.49 | 184.74 | 184.74 | 184.74 | -2.85% | 2,906 |
| Sep 16, 2025 | 189.50 | 190.96 | 187.05 | 190.15 | 190.15 | 0.04% | 3,916 |
| Sep 15, 2025 | 195.50 | 196.17 | 190.06 | 190.08 | 190.08 | -3.58% | 2,623 |
| Sep 12, 2025 | 196.00 | 197.66 | 194.95 | 197.14 | 197.14 | -0.01% | 6,885 |
| Sep 11, 2025 | 193.50 | 199.10 | 193.66 | 197.15 | 197.15 | 2.20% | 3,264 |
| Sep 10, 2025 | 192.50 | 193.50 | 190.61 | 192.91 | 192.91 | 0.67% | 7,479 |
| Sep 9, 2025 | 190.50 | 192.77 | 187.68 | 191.61 | 191.61 | -0.14% | 1,941 |
| Sep 8, 2025 | 192.50 | 195.00 | 189.96 | 191.88 | 191.88 | 1.07% | 4,453 |
| Sep 5, 2025 | 190.50 | 192.23 | 185.80 | 189.84 | 189.84 | 0.77% | 6,358 |
| Sep 4, 2025 | 180.50 | 188.69 | 182.27 | 188.38 | 188.38 | 5.11% | 4,715 |
| Sep 3, 2025 | 178.00 | 179.72 | 173.00 | 179.23 | 179.23 | 1.52% | 11,162 |
| Sep 2, 2025 | 182.50 | 187.25 | 176.55 | 176.55 | 176.55 | -5.34% | 3,646 |
| Sep 1, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.56% | - |
| Aug 29, 2025 | 185.50 | 187.99 | 185.00 | 185.47 | 185.47 | 0.14% | 2,349 |
| Aug 28, 2025 | 182.50 | 185.39 | 181.10 | 185.20 | 185.20 | 0.82% | 6,541 |
| Aug 27, 2025 | 187.50 | 188.88 | 182.97 | 183.69 | 183.69 | -1.87% | 2,939 |
| Aug 26, 2025 | 187.50 | 188.63 | 186.15 | 187.20 | 187.20 | -0.86% | 2,428 |
| Aug 25, 2025 | 186.00 | 190.65 | 183.93 | 188.82 | 188.82 | 2.34% | 6,447 |
| Aug 22, 2025 | 179.00 | 184.94 | 179.12 | 184.50 | 184.50 | 3.59% | 4,697 |
| Aug 21, 2025 | 178.00 | 181.20 | 177.50 | 178.11 | 178.11 | 0.12% | 1,657 |
| Aug 20, 2025 | 180.50 | 179.50 | 173.98 | 177.90 | 177.90 | -0.72% | 5,097 |
| Aug 19, 2025 | 177.00 | 181.43 | 177.10 | 179.18 | 179.18 | 1.17% | 11,503 |
| Aug 18, 2025 | 176.00 | 177.70 | 175.30 | 177.11 | 177.11 | 0.19% | 5,857 |
| Aug 15, 2025 | 172.00 | 180.00 | 172.19 | 176.77 | 176.77 | 0.77% | 2,044 |
| Aug 14, 2025 | 174.00 | 175.62 | 170.53 | 175.43 | 175.43 | 0.60% | 3,587 |
| Aug 13, 2025 | 175.00 | 181.68 | 173.77 | 174.38 | 174.38 | -0.70% | 12,297 |
| Aug 12, 2025 | 147.50 | 177.93 | 147.22 | 175.60 | 175.60 | 19.90% | 37,992 |
| Aug 11, 2025 | 148.50 | 149.51 | 146.01 | 146.46 | 146.46 | 0.32% | 1,998 |
| Aug 8, 2025 | 149.50 | 151.13 | 145.64 | 145.99 | 145.99 | -1.60% | 2,754 |
| Aug 7, 2025 | 147.50 | 151.10 | 147.60 | 148.36 | 148.36 | -0.37% | 5,348 |
| Aug 6, 2025 | 152.50 | 152.71 | 147.31 | 148.91 | 148.91 | -2.03% | 4,255 |
| Aug 5, 2025 | 155.50 | 156.33 | 149.00 | 152.00 | 152.00 | -2.06% | 5,390 |
| Aug 4, 2025 | 155.50 | 157.36 | 154.21 | 155.20 | 155.20 | 1.44% | 1,985 |
| Aug 1, 2025 | 154.50 | 157.00 | 150.60 | 153.00 | 153.00 | -3.18% | 6,206 |
| Jul 31, 2025 | 161.00 | 160.04 | 155.49 | 158.02 | 158.02 | -1.65% | 1,851 |
| Jul 30, 2025 | 161.00 | 160.67 | 157.43 | 160.67 | 160.67 | 0.49% | 14,883 |
| Jul 29, 2025 | 161.00 | 162.14 | 158.40 | 159.89 | 159.89 | 0.04% | 2,360 |
| Jul 28, 2025 | 157.50 | 161.00 | 157.34 | 159.84 | 159.84 | 1.13% | 3,015 |
| Jul 25, 2025 | 156.50 | 160.00 | 155.17 | 158.05 | 158.05 | 0.83% | 9,528 |
| Jul 24, 2025 | 160.00 | 159.50 | 154.95 | 156.76 | 156.76 | -1.63% | 3,066 |
| Jul 23, 2025 | 154.50 | 160.08 | 155.39 | 159.35 | 159.35 | 2.69% | 4,975 |
| Jul 22, 2025 | 154.50 | 155.85 | 151.02 | 155.17 | 155.17 | -1.07% | 3,136 |
| Jul 21, 2025 | 170.00 | 169.89 | 154.86 | 156.85 | 156.85 | -7.18% | 15,858 |