Seplat Energy Plc (LON:SEPL)
London
· Delayed Price · Currency is GBP · Price in GBX 559.00
+7.00 (1.27%)
Apr 28, 2026, 5:15 PM GMT
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 550.00 | 559.00 | 550.00 | 559.00 | 559.00 | 1.27% | 807,103 |
| Apr 27, 2026 | 545.00 | 560.00 | 545.00 | 552.00 | 552.00 | 1.47% | 118,081 |
| Apr 24, 2026 | 565.00 | 567.00 | 544.00 | 544.00 | 544.00 | -2.68% | 134,211 |
| Apr 23, 2026 | 549.00 | 567.00 | 548.00 | 559.00 | 559.00 | 1.64% | 1,276,198 |
| Apr 22, 2026 | 538.00 | 555.00 | 536.00 | 550.00 | 550.00 | 3.58% | 86,228 |
| Apr 21, 2026 | 525.00 | 531.00 | 519.00 | 531.00 | 531.00 | 0.76% | 318,975 |
| Apr 20, 2026 | 508.00 | 529.00 | 508.00 | 527.00 | 527.00 | 3.54% | 103,921 |
| Apr 17, 2026 | 529.00 | 544.00 | 497.00 | 509.00 | 509.00 | -3.96% | 449,081 |
| Apr 16, 2026 | 516.00 | 530.00 | 516.00 | 530.00 | 530.00 | 2.71% | 534,243 |
| Apr 15, 2026 | 503.00 | 518.00 | 502.00 | 516.00 | 516.00 | 1.57% | 78,703 |
| Apr 14, 2026 | 500.00 | 513.00 | 497.50 | 508.00 | 508.00 | -1.17% | 574,850 |
| Apr 13, 2026 | 503.70 | 515.00 | 499.00 | 514.00 | 514.00 | 3.32% | 122,692 |
| Apr 10, 2026 | 498.50 | 506.00 | 497.00 | 497.50 | 497.50 | -0.50% | 163,798 |
| Apr 9, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | 3.09% | 159,490 |
| Apr 8, 2026 | 475.00 | 486.00 | 440.00 | 485.00 | 485.00 | -0.92% | 613,691 |
| Apr 7, 2026 | 490.00 | 492.50 | 478.00 | 489.50 | 489.50 | 0.41% | 170,734 |
| Apr 2, 2026 | 480.00 | 493.50 | 470.00 | 487.50 | 487.50 | 1.56% | 4,997,700 |
| Apr 1, 2026 | 486.00 | 489.00 | 450.00 | 480.00 | 480.00 | -2.24% | 1,370,831 |
| Mar 31, 2026 | 485.00 | 500.00 | 478.00 | 491.00 | 491.00 | 1.24% | 4,175,357 |
| Mar 30, 2026 | 482.00 | 500.00 | 480.00 | 485.00 | 485.00 | 0.62% | 61,111,200 |
| Mar 27, 2026 | 474.00 | 482.50 | 463.86 | 482.00 | 482.00 | 0.94% | 279,573 |
| Mar 26, 2026 | 464.50 | 482.00 | 462.40 | 477.50 | 477.50 | 3.35% | 492,005 |
| Mar 25, 2026 | 453.00 | 465.00 | 451.50 | 462.00 | 462.00 | -0.54% | 404,562 |
| Mar 24, 2026 | 460.00 | 477.50 | 453.00 | 464.50 | 464.50 | 0.32% | 571,427 |
| Mar 23, 2026 | 466.50 | 474.00 | 455.00 | 463.00 | 463.00 | -1.59% | 608,220 |
| Mar 20, 2026 | 478.00 | 485.00 | 462.50 | 470.50 | 470.50 | -1.57% | 83,532 |
| Mar 19, 2026 | 479.00 | 492.50 | 474.00 | 478.00 | 478.00 | -0.62% | 138,052 |
| Mar 18, 2026 | 463.00 | 485.00 | 453.50 | 481.00 | 481.00 | 4.34% | 465,830 |
| Mar 17, 2026 | 455.50 | 462.00 | 451.00 | 461.00 | 461.00 | 0.66% | 105,231 |
| Mar 16, 2026 | 455.00 | 470.00 | 450.00 | 458.00 | 458.00 | 0.33% | 595,370 |
| Mar 13, 2026 | 460.50 | 467.50 | 451.01 | 456.50 | 456.50 | 0.33% | 143,927 |
| Mar 12, 2026 | 450.00 | 455.00 | 434.00 | 455.00 | 455.00 | 3.29% | 986,118 |
| Mar 11, 2026 | 443.00 | 454.50 | 437.00 | 440.50 | 440.50 | 0.23% | 185,114 |
| Mar 10, 2026 | 454.50 | 455.00 | 423.55 | 439.50 | 439.50 | -2.87% | 281,298 |
| Mar 9, 2026 | 464.00 | 475.50 | 447.50 | 452.50 | 452.50 | 0.11% | 331,726 |
| Mar 6, 2026 | 439.50 | 460.00 | 429.50 | 452.00 | 452.00 | 4.15% | 364,028 |
| Mar 5, 2026 | 429.50 | 439.50 | 422.50 | 434.00 | 434.00 | 1.05% | 75,552 |
| 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 | 420.33 | 429.50 | 429.50 | 2.63% | 178,911 |
| 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% | 761,713 |
| Feb 25, 2026 | 430.50 | 437.00 | 405.50 | 417.50 | 417.50 | -1.76% | 54,519 |
| Feb 24, 2026 | 425.00 | 436.50 | 425.00 | 425.00 | 425.00 | - | 157,953 |
| Feb 23, 2026 | 429.00 | 437.00 | 425.00 | 425.00 | 425.00 | -0.93% | 123,537 |
| 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 | 421.50 | 407.50 | 417.00 | 417.00 | 0.72% | 3,102,316 |
| Feb 17, 2026 | 400.50 | 416.50 | 397.50 | 414.00 | 414.00 | 2.99% | 269,527 |
| Feb 16, 2026 | 405.00 | 408.50 | 397.50 | 402.00 | 402.00 | -0.74% | 172,676 |
| Feb 13, 2026 | 395.00 | 411.50 | 393.50 | 405.00 | 405.00 | 2.66% | 2,693,512 |
| Feb 12, 2026 | 390.00 | 401.50 | 384.65 | 394.50 | 394.50 | 1.02% | 753,731 |
| Feb 11, 2026 | 374.00 | 393.00 | 371.00 | 390.50 | 390.50 | 4.13% | 142,291 |
| Feb 10, 2026 | 370.00 | 383.00 | 359.00 | 375.00 | 375.00 | 2.18% | 146,063 |
| 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% | 83,982 |
| 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% | 140,610 |
| 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 | 321.00 | 337.50 | 317.50 | 332.50 | 332.50 | 3.91% | 42,985 |
| 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 | 333.00 | 317.50 | 326.00 | 326.00 | 2.35% | 9,287,716 |
| Jan 15, 2026 | 317.00 | 323.50 | 314.00 | 318.50 | 318.50 | -0.93% | 9,264,568 |
| Jan 14, 2026 | 302.00 | 322.50 | 298.00 | 321.50 | 321.50 | 6.46% | 193,109 |
| Jan 13, 2026 | 290.00 | 309.00 | 290.00 | 302.00 | 302.00 | 2.55% | 139,733 |
| Jan 12, 2026 | 298.00 | 299.00 | 265.18 | 294.50 | 294.50 | 0.68% | 376,303 |
| 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% | 386,966 |
| Jan 7, 2026 | 285.50 | 287.00 | 280.00 | 285.50 | 285.50 | 0.35% | 93,950 |
| Jan 6, 2026 | 280.00 | 288.00 | 280.00 | 284.50 | 284.50 | 1.25% | 192,776 |
| Jan 5, 2026 | 295.50 | 297.50 | 270.50 | 281.00 | 281.00 | -5.23% | 315,778 |
| Jan 2, 2026 | 287.00 | 298.00 | 283.00 | 296.50 | 296.50 | 4.40% | 489,872 |
| Dec 31, 2025 | 266.50 | 292.50 | 266.00 | 284.00 | 284.00 | 10.72% | 138,340 |
| Dec 30, 2025 | 261.50 | 268.00 | 251.00 | 256.50 | 256.50 | -1.35% | 36,438 |
| Dec 29, 2025 | 266.50 | 268.00 | 258.50 | 260.00 | 260.00 | -2.44% | 59,780 |
| Dec 24, 2025 | 260.50 | 266.50 | 256.92 | 266.50 | 266.50 | 2.70% | 30,350 |
| 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 | 260.00 | 261.00 | 247.44 | 254.00 | 254.00 | -0.59% | 27,268 |
| Dec 18, 2025 | 257.50 | 263.50 | 254.50 | 255.50 | 255.50 | -0.78% | 35,823 |
| Dec 17, 2025 | 250.00 | 262.50 | 250.00 | 257.50 | 257.50 | 3.00% | 25,879 |
| Dec 16, 2025 | 250.50 | 259.00 | 247.82 | 250.00 | 250.00 | -1.19% | 56,855 |
| Dec 15, 2025 | 259.00 | 278.00 | 251.50 | 253.00 | 253.00 | -2.32% | 153,089 |
| Dec 12, 2025 | 258.00 | 261.00 | 253.00 | 259.00 | 259.00 | 0.19% | 47,696 |
| Dec 11, 2025 | 250.00 | 258.50 | 249.00 | 258.50 | 258.50 | 2.99% | 14,999 |
| Dec 10, 2025 | 259.50 | 259.50 | 249.00 | 251.00 | 251.00 | -2.90% | 27,794 |
| Dec 9, 2025 | 246.50 | 259.00 | 246.50 | 258.50 | 258.50 | 4.44% | 11,184 |
| Dec 8, 2025 | 249.50 | 262.50 | 244.50 | 247.50 | 247.50 | -1.00% | 85,431 |
| 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 | 253.50 | 258.00 | 246.00 | 250.50 | 250.50 | 1.01% | 45,208 |