Seplat Energy Plc (NGX:SEPLAT)
Nigeria
· Delayed Price · Currency is NGN 9,099.90
0.00 (0.00%)
At close: Mar 5, 2026
Seplat Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 82,872 |
| Mar 4, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 38,192 |
| Mar 3, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 165,497 |
| Mar 2, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 124,585 |
| Feb 27, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 117,754 |
| Feb 26, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 59,648 |
| Feb 25, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 70,605 |
| Feb 24, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 78,404 |
| Feb 23, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 30,077 |
| Feb 20, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 192,241 |
| Feb 19, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | - | 97,410 |
| Feb 18, 2026 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 9,099.90 | 8.33% | 174,597 |
| Feb 17, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 178,740 |
| Feb 16, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 132,806 |
| Feb 13, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3.61% | 473,805 |
| Feb 12, 2026 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 10.00% | 228,446 |
| Feb 11, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | 126,313 |
| Feb 10, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | 196,479 |
| Feb 9, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | 196,469 |
| Feb 6, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | - | 261,325 |
| Feb 5, 2026 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 10.00% | 246,643 |
| Feb 4, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 355,722 |
| Feb 3, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 108,127 |
| Feb 2, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 64,261 |
| Jan 30, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 13,417 |
| Jan 29, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 39,702 |
| Jan 28, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 6,841 |
| Jan 27, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 215,929 |
| Jan 26, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 16,653 |
| Jan 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 262,093 |
| Jan 22, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 70,638 |
| Jan 21, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 138,639 |
| Jan 20, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 26,843 |
| Jan 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 59,109 |
| Jan 16, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 17,058 |
| Jan 15, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 45,002 |
| Jan 14, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8.57% | 610,767 |
| Jan 13, 2026 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | - | 328,212 |
| Jan 12, 2026 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | - | 56,498 |
| Jan 9, 2026 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | - | 15,453 |
| Jan 8, 2026 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | - | 180,418 |
| Jan 7, 2026 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 6,171.00 | 10.00% | 566,828 |
| Jan 6, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 140,597 |
| Jan 5, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 16,559 |
| Jan 2, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.43% | 1,130,159 |
| Dec 31, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 1,228,799 |
| Dec 30, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 35,598 |
| Dec 29, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 22,524 |
| Dec 24, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 125,510 |
| Dec 23, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 11,456 |
| Dec 22, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 83,509 |
| Dec 19, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 18,026 |
| Dec 18, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 9,454 |
| Dec 17, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 10,262 |
| Dec 16, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 19,662 |
| Dec 15, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 5,970 |
| Dec 12, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 47,297 |
| Dec 11, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 19,194 |
| Dec 10, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 12,677 |
| Dec 9, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 6,942 |
| Dec 8, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 14,779 |
| Dec 5, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 63,460 |
| Dec 4, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 45,238 |
| Dec 3, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 181,327 |
| Dec 2, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,976 |
| Dec 1, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 87,622 |
| Nov 28, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 67,915 |
| Nov 27, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 108,715 |
| Nov 26, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 168,518 |
| Nov 25, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,740 |
| Nov 24, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 4,826 |
| Nov 21, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 7,299 |
| Nov 20, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 14,850 |
| Nov 19, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 7,990 |
| Nov 18, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 105,596 |
| Nov 17, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | - | 103,806 |
| Nov 14, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | -1.83% | 18,335 |
| Nov 13, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 93,069 |
| Nov 12, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 58,918 |
| Nov 11, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 7,683 |
| Nov 10, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 5,969 |
| Nov 7, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 130,998 |
| Nov 6, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 46,850 |
| Nov 5, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 29,321 |
| Nov 4, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 87,313 |
| Nov 3, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 61,092 |
| Oct 31, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 25,170 |
| Oct 30, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 112,697 |
| Oct 29, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 5,128 |
| Oct 28, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 166,800 |
| Oct 27, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 252,808 |
| Oct 24, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 39,710 |
| Oct 23, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 399,061 |
| Oct 22, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 160,318 |
| Oct 21, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 154,451 |
| Oct 20, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 108,749 |
| Oct 17, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 32,272 |
| Oct 16, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 41,538 |
| Oct 15, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 3,263 |
| Oct 14, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 61,348 |