Seplat Energy Plc (LON:SEPL)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
0.00 (0.00%)
At close: Dec 5, 2025
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 296.50 | 303.00 | 290.50 | 294.00 | 288.04 | -2.33% | 306,331 |
| Oct 13, 2025 | 299.00 | 303.00 | 295.00 | 301.00 | 294.90 | 0.33% | 51,949 |
| Oct 10, 2025 | 299.50 | 303.00 | 294.50 | 300.00 | 293.92 | 0.17% | 143,389 |
| Oct 9, 2025 | 297.00 | 301.00 | 295.00 | 299.50 | 293.43 | -0.50% | 28,477 |
| Oct 8, 2025 | 297.00 | 301.00 | 289.00 | 301.00 | 294.90 | 0.33% | 105,560 |
| Oct 7, 2025 | 300.00 | 301.00 | 292.92 | 300.00 | 293.92 | - | 620,962 |
| Oct 6, 2025 | 305.00 | 309.00 | 295.00 | 300.00 | 293.92 | -3.07% | 361,920 |
| Oct 3, 2025 | 309.50 | 312.00 | 291.50 | 309.50 | 303.23 | 0.49% | 352,542 |
| Oct 2, 2025 | 304.00 | 309.80 | 294.00 | 308.00 | 301.76 | 3.18% | 156,675 |
| Oct 1, 2025 | 291.50 | 300.00 | 291.00 | 298.50 | 292.45 | 2.93% | 204,636 |
| Sep 30, 2025 | 290.00 | 292.50 | 286.00 | 290.00 | 284.12 | 0.52% | 82,396 |
| Sep 29, 2025 | 283.00 | 293.33 | 280.00 | 288.50 | 282.65 | 2.12% | 114,299 |
| Sep 26, 2025 | 280.00 | 287.50 | 275.50 | 282.50 | 276.77 | 0.53% | 403,715 |
| Sep 25, 2025 | 281.00 | 284.00 | 278.50 | 281.00 | 275.31 | -0.18% | 88,563 |
| Sep 24, 2025 | 280.00 | 284.00 | 279.00 | 281.50 | 275.80 | 0.90% | 209,723 |
| Sep 23, 2025 | 278.00 | 280.00 | 276.39 | 279.00 | 273.35 | 0.72% | 69,043 |
| Sep 22, 2025 | 278.50 | 285.00 | 275.00 | 277.00 | 271.39 | -0.36% | 218,347 |
| Sep 19, 2025 | 281.00 | 285.00 | 278.00 | 278.00 | 272.37 | -0.71% | 222,235 |
| Sep 18, 2025 | 266.00 | 286.50 | 265.00 | 280.00 | 274.33 | 5.66% | 499,051 |
| Sep 17, 2025 | 261.50 | 265.00 | 260.50 | 265.00 | 259.63 | 1.73% | 87,837 |
| Sep 16, 2025 | 261.00 | 264.00 | 258.00 | 260.50 | 255.22 | -0.19% | 125,826 |
| Sep 15, 2025 | 260.00 | 263.00 | 255.50 | 261.00 | 255.71 | 0.38% | 158,039 |
| Sep 12, 2025 | 258.00 | 264.50 | 253.00 | 260.00 | 254.73 | 0.19% | 406,527 |
| Sep 11, 2025 | 253.00 | 262.00 | 250.00 | 259.50 | 254.24 | 1.17% | 78,859 |
| Sep 10, 2025 | 252.00 | 257.00 | 252.00 | 256.50 | 251.30 | 1.38% | 108,179 |
| Sep 9, 2025 | 252.50 | 256.93 | 252.00 | 253.00 | 247.87 | -0.20% | 105,104 |
| Sep 8, 2025 | 256.00 | 256.50 | 246.15 | 253.50 | 248.36 | 0.40% | 111,556 |
| Sep 5, 2025 | 251.00 | 257.00 | 251.00 | 252.50 | 247.38 | -0.59% | 14,888 |
| Sep 4, 2025 | 249.50 | 256.50 | 249.00 | 254.00 | 248.85 | 0.40% | 91,130 |
| Sep 3, 2025 | 253.00 | 256.50 | 251.00 | 253.00 | 247.87 | 0.80% | 194,875 |
| Sep 2, 2025 | 248.00 | 256.50 | 247.00 | 251.00 | 245.91 | 0.60% | 135,882 |
| Sep 1, 2025 | 248.50 | 252.50 | 248.50 | 249.50 | 244.44 | -0.80% | 41,039 |
| Aug 29, 2025 | 259.50 | 259.50 | 251.50 | 251.50 | 246.40 | -3.08% | 19,014 |
| Aug 28, 2025 | 254.50 | 259.50 | 238.00 | 259.50 | 254.24 | 3.80% | 228,980 |
| Aug 27, 2025 | 239.00 | 250.21 | 236.65 | 250.00 | 244.93 | 1.01% | 146,484 |
| Aug 26, 2025 | 244.50 | 247.50 | 237.00 | 247.50 | 242.48 | 2.06% | 868,986 |
| Aug 22, 2025 | 245.00 | 250.50 | 239.99 | 242.50 | 237.59 | -0.82% | 447,362 |
| Aug 21, 2025 | 245.00 | 250.50 | 240.38 | 244.50 | 239.55 | -0.61% | 40,509 |
| Aug 20, 2025 | 249.00 | 253.00 | 242.33 | 246.00 | 241.01 | -1.40% | 205,168 |
| Aug 19, 2025 | 250.00 | 257.50 | 248.00 | 249.50 | 244.44 | -1.77% | 62,059 |
| Aug 18, 2025 | 255.00 | 258.50 | 254.00 | 254.00 | 248.85 | - | 69,675 |
| Aug 15, 2025 | 255.00 | 258.50 | 254.00 | 254.00 | 248.85 | -1.93% | 37,828 |
| Aug 14, 2025 | 254.00 | 259.00 | 254.00 | 259.00 | 253.75 | 1.17% | 207,728 |
| Aug 13, 2025 | 256.00 | 257.50 | 251.00 | 256.00 | 250.81 | -0.39% | 48,303 |
| Aug 12, 2025 | 261.00 | 266.50 | 254.00 | 257.00 | 251.79 | -2.28% | 35,527 |
| Aug 11, 2025 | 268.00 | 268.00 | 261.00 | 263.00 | 254.31 | -2.41% | 113,026 |
| Aug 8, 2025 | 255.00 | 269.50 | 253.00 | 269.50 | 260.59 | 5.48% | 213,314 |
| Aug 7, 2025 | 261.50 | 261.50 | 249.99 | 255.50 | 247.06 | - | 58,775 |
| Aug 6, 2025 | 263.00 | 268.45 | 255.50 | 255.50 | 247.06 | -5.19% | 256,683 |
| Aug 5, 2025 | 257.50 | 269.50 | 257.00 | 269.50 | 260.59 | 2.67% | 66,699 |
| Aug 4, 2025 | 260.00 | 265.50 | 252.00 | 262.50 | 253.83 | 0.77% | 446,096 |
| Aug 1, 2025 | 264.00 | 265.00 | 256.50 | 260.50 | 251.89 | -1.33% | 55,780 |
| Jul 31, 2025 | 252.50 | 269.50 | 251.50 | 264.00 | 255.28 | 3.33% | 161,297 |
| Jul 30, 2025 | 249.00 | 260.50 | 241.50 | 255.50 | 247.06 | 5.14% | 115,402 |
| Jul 29, 2025 | 240.00 | 247.50 | 238.91 | 243.00 | 234.97 | 1.25% | 297,799 |
| Jul 28, 2025 | 241.00 | 245.00 | 237.00 | 240.00 | 232.07 | -1.64% | 54,306 |
| Jul 25, 2025 | 232.50 | 244.50 | 231.00 | 244.00 | 235.94 | 1.67% | 74,502 |
| Jul 24, 2025 | 234.00 | 240.00 | 230.50 | 240.00 | 232.07 | 1.91% | 12,838 |
| Jul 23, 2025 | 234.50 | 237.15 | 231.70 | 235.50 | 227.72 | 0.64% | 21,909 |
| Jul 22, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 226.27 | -2.50% | 13,970 |
| Jul 21, 2025 | 236.00 | 240.00 | 229.50 | 240.00 | 232.07 | 4.12% | 463,014 |
| Jul 18, 2025 | 239.00 | 239.50 | 229.00 | 230.50 | 222.88 | -3.35% | 40,006 |