Sea Limited (LON:0A3T)
London
· Delayed Price · Currency is GBP · Price in USD 85.00
-0.98 (-1.14%)
At close: Apr 28, 2026
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 86.49 | 83.00 | 85.52 | 85.52 | -0.54% | 4,081 |
| Apr 27, 2026 | 85.00 | 86.69 | 84.33 | 85.98 | 85.98 | 1.00% | 4,006 |
| Apr 24, 2026 | 84.00 | 85.38 | 83.00 | 85.13 | 85.13 | 2.44% | 4,846 |
| Apr 23, 2026 | 85.50 | 86.01 | 82.20 | 83.10 | 83.10 | -3.54% | 6,295 |
| Apr 22, 2026 | 87.50 | 88.49 | 84.40 | 86.15 | 86.15 | -1.67% | 6,637 |
| Apr 21, 2026 | 90.75 | 91.32 | 87.45 | 87.61 | 87.61 | -2.26% | 15,882 |
| Apr 20, 2026 | 90.75 | 91.55 | 88.68 | 89.64 | 89.64 | -2.81% | 23,886 |
| Apr 17, 2026 | 90.75 | 93.36 | 89.48 | 92.23 | 92.23 | 1.73% | 21,431 |
| Apr 16, 2026 | 91.75 | 93.69 | 89.76 | 90.66 | 90.66 | 1.12% | 4,945 |
| Apr 15, 2026 | 86.00 | 89.94 | 85.96 | 89.66 | 89.66 | 2.68% | 11,354 |
| Apr 14, 2026 | 87.00 | 90.20 | 86.60 | 87.32 | 87.32 | 0.42% | 2,787 |
| Apr 13, 2026 | 85.50 | 87.10 | 83.72 | 86.95 | 86.95 | 1.64% | 1,374 |
| Apr 10, 2026 | 85.00 | 88.00 | 84.96 | 85.55 | 85.55 | 1.28% | 1,719 |
| Apr 9, 2026 | 84.50 | 85.60 | 82.48 | 84.47 | 84.47 | -2.34% | 3,759 |
| Apr 8, 2026 | 86.00 | 92.77 | 84.43 | 86.50 | 86.50 | 6.79% | 6,983 |
| Apr 7, 2026 | 83.00 | 83.50 | 80.37 | 81.00 | 81.00 | -1.07% | 3,065 |
| Apr 2, 2026 | 80.50 | 82.28 | 78.55 | 81.88 | 81.88 | -0.44% | 5,949 |
| Apr 1, 2026 | 84.00 | 85.00 | 82.00 | 82.24 | 82.24 | -0.46% | 8,884 |
| Mar 31, 2026 | 79.25 | 83.00 | 79.07 | 82.62 | 82.62 | 5.65% | 7,183 |
| Mar 30, 2026 | 78.75 | 80.30 | 76.99 | 78.20 | 78.20 | -0.04% | 3,621 |
| Mar 27, 2026 | 81.50 | 82.00 | 77.75 | 78.23 | 78.23 | -2.31% | 11,650 |
| Mar 26, 2026 | 82.00 | 83.11 | 79.91 | 80.08 | 80.08 | -2.09% | 1,683 |
| Mar 25, 2026 | 78.75 | 82.66 | 78.99 | 81.79 | 81.79 | 3.77% | 5,457 |
| Mar 24, 2026 | 79.25 | 80.50 | 77.27 | 78.82 | 78.82 | -1.70% | 3,074 |
| Mar 23, 2026 | 77.75 | 81.60 | 76.56 | 80.18 | 80.18 | 1.62% | 8,584 |
| Mar 20, 2026 | 81.00 | 82.00 | 78.61 | 78.90 | 78.90 | -3.06% | 5,093 |
| Mar 19, 2026 | 83.50 | 84.47 | 79.95 | 81.39 | 81.39 | -4.00% | 7,193 |
| Mar 18, 2026 | 86.50 | 88.29 | 84.68 | 84.78 | 84.78 | -2.82% | 4,508 |
| Mar 17, 2026 | 87.50 | 89.13 | 86.32 | 87.24 | 87.24 | 0.20% | 3,095 |
| Mar 16, 2026 | 86.50 | 88.70 | 85.81 | 87.07 | 87.07 | 2.44% | 2,907 |
| Mar 13, 2026 | 85.00 | 87.11 | 83.00 | 85.00 | 85.00 | -0.18% | 4,825 |
| Mar 12, 2026 | 87.50 | 88.68 | 84.97 | 85.15 | 85.15 | -2.13% | 8,534 |
| Mar 11, 2026 | 89.50 | 90.09 | 86.15 | 87.00 | 87.00 | -3.23% | 4,309 |
| Mar 10, 2026 | 90.25 | 91.98 | 89.50 | 89.90 | 89.90 | 1.45% | 5,731 |
| Mar 9, 2026 | 90.75 | 95.40 | 87.74 | 88.62 | 88.62 | -4.91% | 13,519 |
| Mar 6, 2026 | 96.25 | 96.40 | 91.15 | 93.20 | 93.20 | -1.65% | 7,997 |
| Mar 5, 2026 | 87.50 | 96.00 | 86.90 | 94.76 | 94.76 | 8.06% | 23,882 |
| Mar 4, 2026 | 87.00 | 88.80 | 85.47 | 87.69 | 87.69 | 0.24% | 22,458 |
| Mar 3, 2026 | 103.50 | 108.00 | 77.05 | 87.48 | 87.48 | -16.26% | 121,682 |
| Mar 2, 2026 | 105.50 | 107.85 | 102.86 | 104.46 | 104.46 | -4.06% | 10,676 |
| Feb 27, 2026 | 110.50 | 110.79 | 107.83 | 108.88 | 108.88 | 0.02% | 22,015 |
| Feb 26, 2026 | 103.50 | 108.86 | 103.50 | 108.86 | 108.86 | 4.36% | 19,901 |
| Feb 25, 2026 | 109.50 | 107.92 | 102.58 | 104.31 | 104.31 | -2.80% | 7,743 |
| Feb 24, 2026 | 110.50 | 111.24 | 104.51 | 107.31 | 107.31 | -4.61% | 38,056 |
| Feb 23, 2026 | 114.50 | 116.02 | 112.50 | 112.50 | 112.50 | -2.72% | 7,108 |
| Feb 20, 2026 | 115.50 | 116.53 | 112.82 | 115.64 | 115.64 | 0.98% | 1,252 |
| Feb 19, 2026 | 113.50 | 117.39 | 112.80 | 114.52 | 114.52 | 1.81% | 23,924 |
| Feb 18, 2026 | 110.50 | 113.14 | 107.59 | 112.49 | 112.49 | 3.35% | 3,236 |
| Feb 17, 2026 | 106.50 | 110.99 | 105.65 | 108.84 | 108.84 | 1.25% | 2,027 |
| Feb 16, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.24% | - |
| Feb 13, 2026 | 108.50 | 109.76 | 107.30 | 107.76 | 107.76 | -1.02% | 60,825 |
| Feb 12, 2026 | 115.50 | 116.60 | 106.57 | 108.87 | 108.87 | -5.48% | 2,231 |
| Feb 11, 2026 | 113.50 | 118.09 | 112.50 | 115.18 | 115.18 | 1.14% | 141,602 |
| Feb 10, 2026 | 109.50 | 114.81 | 107.90 | 113.88 | 113.88 | 5.16% | 8,945 |
| Feb 9, 2026 | 109.50 | 111.00 | 107.16 | 108.29 | 108.29 | 0.55% | 2,176 |
| Feb 6, 2026 | 107.50 | 111.89 | 107.27 | 107.70 | 107.70 | -0.99% | 3,239 |
| Feb 5, 2026 | 105.50 | 108.98 | 104.20 | 108.77 | 108.77 | 3.88% | 67,485 |
| Feb 4, 2026 | 108.50 | 108.90 | 102.30 | 104.71 | 104.71 | -1.98% | 15,012 |
| Feb 3, 2026 | 116.50 | 115.92 | 105.37 | 106.82 | 106.82 | -5.31% | 8,825 |
| Feb 2, 2026 | 114.50 | 116.94 | 112.33 | 112.81 | 112.81 | -3.73% | 13,472 |
| Jan 30, 2026 | 121.00 | 121.88 | 115.72 | 117.18 | 117.18 | -3.81% | 4,671 |
| Jan 29, 2026 | 127.00 | 128.00 | 120.99 | 121.82 | 121.82 | -5.51% | 3,321 |
| Jan 28, 2026 | 126.00 | 130.20 | 127.77 | 128.92 | 128.92 | 1.86% | 2,262 |
| Jan 27, 2026 | 127.00 | 127.96 | 124.11 | 126.56 | 126.56 | 1.12% | 2,762 |
| Jan 26, 2026 | 125.00 | 126.54 | 122.08 | 125.16 | 125.16 | -0.20% | 7,385 |
| Jan 23, 2026 | 122.00 | 126.67 | 123.00 | 125.40 | 125.40 | 3.63% | 2,546 |
| Jan 22, 2026 | 122.00 | 125.68 | 121.00 | 121.00 | 121.00 | 0.30% | 4,184 |
| Jan 21, 2026 | 121.00 | 122.99 | 119.99 | 120.65 | 120.65 | 0.04% | 8,214 |
| Jan 20, 2026 | 118.50 | 121.29 | 118.00 | 120.60 | 120.60 | -1.15% | 5,849 |
| Jan 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.92% | - |
| Jan 16, 2026 | 125.00 | 125.00 | 120.87 | 120.89 | 120.89 | -2.42% | 5,437 |
| Jan 15, 2026 | 127.00 | 126.29 | 121.89 | 123.89 | 123.89 | -0.89% | 4,362 |
| Jan 14, 2026 | 130.00 | 129.50 | 123.93 | 125.00 | 125.00 | -2.64% | 2,789 |
| Jan 13, 2026 | 132.00 | 131.99 | 126.73 | 128.38 | 128.38 | -1.57% | 5,146 |
| Jan 12, 2026 | 133.00 | 134.00 | 130.27 | 130.43 | 130.43 | -2.89% | 2,529 |
| Jan 9, 2026 | 133.00 | 135.14 | 132.16 | 134.31 | 134.31 | 0.77% | 4,151 |
| Jan 8, 2026 | 138.00 | 139.98 | 133.24 | 133.28 | 133.28 | -5.47% | 3,719 |
| Jan 7, 2026 | 143.50 | 144.35 | 140.37 | 140.99 | 140.99 | -3.12% | 1,236 |
| Jan 6, 2026 | 142.50 | 148.20 | 141.20 | 145.53 | 145.52 | 4.03% | 8,240 |
| Jan 5, 2026 | 132.00 | 142.23 | 132.61 | 139.89 | 139.89 | 6.95% | 6,573 |
| Jan 2, 2026 | 129.00 | 133.50 | 127.50 | 130.80 | 130.80 | 2.32% | 3,843 |
| Dec 31, 2025 | 128.00 | 128.35 | 126.91 | 127.83 | 127.83 | -0.91% | 907 |
| Dec 30, 2025 | 132.00 | 132.49 | 128.92 | 129.01 | 129.01 | -0.87% | 2,916 |
| Dec 29, 2025 | 127.00 | 131.40 | 127.42 | 130.14 | 130.14 | 3.05% | 4,575 |
| Dec 24, 2025 | 125.00 | 127.07 | 125.25 | 126.29 | 126.29 | 0.40% | 923 |
| Dec 23, 2025 | 126.00 | 126.79 | 123.38 | 125.79 | 125.79 | 1.78% | 22,833 |
| Dec 22, 2025 | 123.00 | 124.02 | 120.14 | 123.59 | 123.59 | 0.93% | 2,225 |
| Dec 19, 2025 | 121.00 | 123.47 | 121.45 | 122.45 | 122.45 | 2.05% | 5,203 |
| Dec 18, 2025 | 118.50 | 122.65 | 119.57 | 119.99 | 119.99 | -0.21% | 4,705 |
| Dec 17, 2025 | 124.00 | 125.60 | 119.23 | 120.24 | 120.24 | -1.99% | 8,876 |
| Dec 16, 2025 | 121.00 | 123.80 | 120.41 | 122.68 | 122.68 | -0.68% | 1,880 |
| Dec 15, 2025 | 126.00 | 126.00 | 123.14 | 123.52 | 123.52 | -0.47% | 1,179 |
| Dec 12, 2025 | 128.00 | 128.99 | 124.09 | 124.10 | 124.10 | -3.37% | 2,061 |
| Dec 11, 2025 | 123.00 | 128.79 | 122.15 | 128.43 | 128.43 | 3.29% | 3,687 |
| Dec 10, 2025 | 128.00 | 129.00 | 124.28 | 124.34 | 124.34 | -3.32% | 6,447 |
| Dec 9, 2025 | 128.00 | 129.80 | 126.69 | 128.60 | 128.60 | 0.65% | 5,245 |
| Dec 8, 2025 | 135.00 | 134.49 | 127.05 | 127.77 | 127.77 | -6.14% | 7,877 |
| 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 |