Seplat Energy Plc (LON:SEPL)
London
· Delayed Price · Currency is GBP · Price in GBX 452.00
+18.00 (4.15%)
At close: Mar 6, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 439.50 | 460.00 | 429.50 | 452.00 | 452.00 | 4.15% | 364,028 |
| Mar 5, 2026 | 424.58 | 439.50 | 428.50 | 434.00 | 434.00 | 1.05% | 73,046 |
| Mar 4, 2026 | 440.00 | 440.00 | 425.50 | 429.50 | 429.50 | -1.83% | 98,280 |
| Mar 3, 2026 | 430.50 | 439.30 | 415.50 | 437.50 | 437.50 | 1.86% | 218,449 |
| Mar 2, 2026 | 428.50 | 454.50 | 424.50 | 429.50 | 429.50 | 2.63% | 178,894 |
| Feb 27, 2026 | 399.00 | 427.50 | 392.00 | 418.50 | 418.50 | 4.36% | 206,915 |
| Feb 26, 2026 | 416.50 | 420.00 | 361.00 | 401.00 | 401.00 | -3.95% | 761,698 |
| Feb 25, 2026 | 430.50 | 437.00 | 405.50 | 417.50 | 417.50 | -1.76% | 54,519 |
| Feb 24, 2026 | 430.00 | 434.50 | 425.00 | 425.00 | 425.00 | - | 157,952 |
| Feb 23, 2026 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.93% | 123,517 |
| Feb 20, 2026 | 423.50 | 439.00 | 409.00 | 429.00 | 429.00 | 3.37% | 319,117 |
| Feb 19, 2026 | 424.50 | 429.00 | 412.50 | 415.00 | 415.00 | -0.48% | 87,378 |
| Feb 18, 2026 | 416.00 | 421.00 | 411.00 | 417.00 | 417.00 | 0.72% | 2,658,232 |
| Feb 17, 2026 | 400.50 | 416.50 | 397.50 | 414.00 | 414.00 | 2.99% | 131,802 |
| Feb 16, 2026 | 405.00 | 408.50 | 397.50 | 402.00 | 402.00 | -0.74% | 172,676 |
| Feb 13, 2026 | 404.50 | 411.00 | 394.50 | 405.00 | 405.00 | 2.66% | 1,171,349 |
| Feb 12, 2026 | 390.00 | 398.50 | 388.00 | 394.50 | 394.50 | 1.02% | 533,719 |
| Feb 11, 2026 | 374.00 | 393.00 | 371.00 | 390.50 | 390.50 | 4.13% | 142,291 |
| Feb 10, 2026 | 375.00 | 376.50 | 362.00 | 375.00 | 375.00 | 2.18% | 146,057 |
| Feb 9, 2026 | 367.50 | 374.00 | 359.00 | 367.00 | 367.00 | 0.82% | 74,363 |
| Feb 6, 2026 | 363.50 | 374.00 | 354.50 | 364.00 | 364.00 | 2.54% | 129,543 |
| Feb 5, 2026 | 360.00 | 369.50 | 350.78 | 355.00 | 355.00 | -0.28% | 80,982 |
| Feb 4, 2026 | 351.00 | 363.00 | 349.50 | 356.00 | 356.00 | 1.28% | 101,855 |
| Feb 3, 2026 | 341.50 | 361.00 | 333.50 | 351.50 | 351.50 | 3.99% | 140,600 |
| Feb 2, 2026 | 337.00 | 345.00 | 324.50 | 338.00 | 338.00 | 0.15% | 84,038 |
| Jan 30, 2026 | 340.00 | 340.00 | 315.00 | 337.50 | 337.50 | 0.30% | 806,073 |
| Jan 29, 2026 | 337.00 | 343.00 | 329.50 | 336.50 | 336.50 | 0.75% | 200,042 |
| Jan 28, 2026 | 332.00 | 341.00 | 331.00 | 334.00 | 334.00 | 0.75% | 107,703 |
| Jan 27, 2026 | 335.50 | 341.00 | 328.50 | 331.50 | 331.50 | -1.78% | 52,226 |
| Jan 26, 2026 | 338.50 | 339.50 | 326.86 | 337.50 | 337.50 | 0.75% | 239,241 |
| Jan 23, 2026 | 335.50 | 338.00 | 325.00 | 335.00 | 335.00 | 1.06% | 173,091 |
| Jan 22, 2026 | 336.50 | 336.50 | 324.50 | 331.50 | 331.50 | -0.30% | 89,398 |
| Jan 21, 2026 | 329.50 | 337.00 | 319.50 | 332.50 | 332.50 | 3.91% | 42,980 |
| Jan 20, 2026 | 332.50 | 342.50 | 315.00 | 320.00 | 320.00 | -4.48% | 352,260 |
| Jan 19, 2026 | 332.50 | 339.00 | 328.37 | 335.00 | 335.00 | 2.76% | 107,148 |
| Jan 16, 2026 | 319.00 | 330.50 | 319.00 | 326.00 | 326.00 | 2.35% | 4,716,532 |
| Jan 15, 2026 | 317.00 | 323.00 | 314.00 | 318.50 | 318.50 | -0.93% | 9,264,568 |
| Jan 14, 2026 | 302.00 | 321.50 | 299.50 | 321.50 | 321.50 | 6.46% | 193,109 |
| Jan 13, 2026 | 290.00 | 305.50 | 290.00 | 302.00 | 302.00 | 2.55% | 139,729 |
| Jan 12, 2026 | 298.00 | 299.00 | 265.18 | 294.50 | 294.50 | 0.68% | 276,082 |
| Jan 9, 2026 | 291.00 | 295.00 | 285.50 | 292.50 | 292.50 | 0.17% | 103,617 |
| Jan 8, 2026 | 287.00 | 296.00 | 283.50 | 292.00 | 292.00 | 2.28% | 386,962 |
| Jan 7, 2026 | 285.50 | 287.00 | 280.00 | 285.50 | 285.50 | 0.35% | 93,950 |
| Jan 6, 2026 | 280.00 | 287.00 | 280.00 | 284.50 | 284.50 | 1.25% | 192,767 |
| Jan 5, 2026 | 295.50 | 297.50 | 270.50 | 281.00 | 281.00 | -5.23% | 315,778 |
| Jan 2, 2026 | 287.00 | 298.00 | 286.00 | 296.50 | 296.50 | 4.40% | 489,862 |
| Dec 31, 2025 | 266.50 | 287.00 | 266.00 | 284.00 | 284.00 | 10.72% | 138,341 |
| Dec 30, 2025 | 261.50 | 268.00 | 251.00 | 256.50 | 256.50 | -1.35% | 36,438 |
| Dec 29, 2025 | 266.50 | 267.00 | 258.50 | 260.00 | 260.00 | -2.44% | 59,775 |
| Dec 24, 2025 | 260.50 | 266.50 | 259.00 | 266.50 | 266.50 | 2.70% | 30,347 |
| Dec 23, 2025 | 251.00 | 263.00 | 250.50 | 259.50 | 259.50 | 3.39% | 22,765 |
| Dec 22, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.18% | 26,597 |
| Dec 19, 2025 | 261.00 | 260.00 | 247.50 | 254.00 | 254.00 | -0.59% | 27,269 |
| Dec 18, 2025 | 262.45 | 259.50 | 254.50 | 255.50 | 255.50 | -0.78% | 35,826 |
| Dec 17, 2025 | 250.00 | 262.50 | 250.00 | 257.50 | 257.50 | 3.00% | 25,879 |
| Dec 16, 2025 | 250.50 | 258.00 | 248.00 | 250.00 | 250.00 | -1.19% | 56,834 |
| Dec 15, 2025 | 259.00 | 278.00 | 251.50 | 253.00 | 253.00 | -2.32% | 153,086 |
| Dec 12, 2025 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.19% | 47,696 |
| Dec 11, 2025 | 250.42 | 258.50 | 250.00 | 258.50 | 258.50 | 2.99% | 14,996 |
| Dec 10, 2025 | 259.50 | 259.50 | 250.00 | 251.00 | 251.00 | -2.90% | 27,790 |
| Dec 9, 2025 | 246.50 | 259.00 | 246.50 | 258.50 | 258.50 | 4.44% | 11,184 |
| Dec 8, 2025 | 249.50 | 262.50 | 246.00 | 247.50 | 247.50 | -1.00% | 85,425 |
| Dec 5, 2025 | 246.00 | 251.00 | 246.00 | 250.00 | 250.00 | - | 454,026 |
| Dec 4, 2025 | 255.50 | 258.50 | 246.56 | 250.00 | 250.00 | -0.20% | 14,050 |
| Dec 3, 2025 | 246.00 | 253.50 | 248.50 | 250.50 | 250.50 | 1.01% | 45,208 |
| Dec 2, 2025 | 246.00 | 253.50 | 242.50 | 248.00 | 248.00 | 0.40% | 134,323 |
| Dec 1, 2025 | 242.00 | 247.00 | 238.00 | 247.00 | 247.00 | -0.80% | 66,108 |
| Nov 28, 2025 | 245.50 | 250.00 | 239.50 | 249.00 | 249.00 | -0.40% | 70,821 |
| Nov 27, 2025 | 247.50 | 254.50 | 247.50 | 250.00 | 250.00 | 0.81% | 45,104 |
| Nov 26, 2025 | 252.50 | 256.50 | 247.50 | 248.00 | 248.00 | -0.20% | 96,533 |
| Nov 25, 2025 | 252.50 | 258.50 | 248.50 | 248.50 | 248.50 | -4.42% | 56,014 |
| Nov 24, 2025 | 255.00 | 267.50 | 255.00 | 260.00 | 260.00 | - | 47,148 |
| Nov 21, 2025 | 263.00 | 267.50 | 256.50 | 260.00 | 260.00 | -0.76% | 74,760 |
| Nov 20, 2025 | 255.00 | 266.31 | 255.00 | 262.00 | 262.00 | 0.77% | 16,356 |
| Nov 19, 2025 | 260.00 | 263.50 | 258.88 | 260.00 | 260.00 | -0.57% | 67,062 |
| Nov 18, 2025 | 259.00 | 263.00 | 255.00 | 261.50 | 261.50 | -0.95% | 81,343 |
| Nov 17, 2025 | 260.00 | 278.00 | 255.18 | 264.00 | 264.00 | 1.34% | 376,200 |
| Nov 14, 2025 | 265.50 | 274.00 | 255.53 | 260.50 | 260.50 | -2.98% | 318,994 |
| Nov 13, 2025 | 273.00 | 277.50 | 266.00 | 268.50 | 268.50 | -2.01% | 28,239 |
| Nov 12, 2025 | 281.00 | 290.00 | 271.14 | 274.00 | 274.00 | -2.49% | 115,786 |
| Nov 11, 2025 | 277.00 | 288.00 | 276.50 | 281.00 | 275.31 | 1.26% | 42,512 |
| Nov 10, 2025 | 275.00 | 285.00 | 275.00 | 277.50 | 271.88 | 1.28% | 32,683 |
| Nov 7, 2025 | 279.50 | 282.00 | 269.00 | 274.00 | 268.45 | -2.84% | 54,596 |
| Nov 6, 2025 | 289.50 | 289.50 | 280.50 | 282.00 | 276.29 | 0.36% | 52,291 |
| Nov 5, 2025 | 290.00 | 297.00 | 280.00 | 281.00 | 275.31 | -3.44% | 192,000 |
| Nov 4, 2025 | 293.50 | 297.50 | 289.50 | 291.00 | 285.10 | -1.02% | 65,017 |
| Nov 3, 2025 | 292.00 | 297.50 | 288.00 | 294.00 | 288.04 | -1.67% | 198,849 |
| Oct 31, 2025 | 310.00 | 310.00 | 289.00 | 299.00 | 292.94 | -1.97% | 593,404 |
| Oct 30, 2025 | 303.00 | 318.00 | 296.00 | 305.00 | 298.82 | 1.67% | 250,187 |
| Oct 29, 2025 | 302.50 | 304.00 | 297.00 | 300.00 | 293.92 | -0.83% | 53,833 |
| Oct 28, 2025 | 303.00 | 303.50 | 293.50 | 302.50 | 296.37 | 0.17% | 74,785 |
| Oct 27, 2025 | 294.00 | 303.50 | 288.00 | 302.00 | 295.88 | 5.23% | 767,226 |
| Oct 24, 2025 | 299.00 | 299.00 | 287.00 | 287.00 | 281.18 | -2.38% | 121,080 |
| Oct 23, 2025 | 286.00 | 299.00 | 279.00 | 294.00 | 288.04 | 3.16% | 179,944 |
| Oct 22, 2025 | 288.00 | 288.00 | 281.00 | 285.00 | 279.22 | 0.53% | 56,168 |
| Oct 21, 2025 | 285.00 | 288.50 | 281.00 | 283.50 | 277.75 | -0.87% | 92,877 |
| Oct 20, 2025 | 289.00 | 289.00 | 280.00 | 286.00 | 280.20 | -1.04% | 250,565 |
| Oct 17, 2025 | 299.00 | 299.00 | 283.50 | 289.00 | 283.14 | -3.34% | 116,073 |
| Oct 16, 2025 | 297.00 | 301.00 | 294.00 | 299.00 | 292.94 | 0.67% | 79,521 |
| Oct 15, 2025 | 292.50 | 299.50 | 289.00 | 297.00 | 290.98 | 1.02% | 43,876 |