Seplat Energy Plc (NGX:SEPLAT)
Nigeria
· Delayed Price · Currency is NGN 5,809.00
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 | 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 |
| Oct 13, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 27,981 |
| Oct 10, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 214,910 |
| Oct 9, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 7,017 |
| Oct 8, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 22,142 |
| Oct 7, 2025 | 5,809.09 | 5,809.09 | 5,809.09 | 5,917.20 | 5,809.09 | - | 14,254 |
| Oct 6, 2025 | 5,917.20 | 5,917.20 | 5,917.20 | 5,917.20 | 5,809.09 | 10.00% | 278,031 |
| Oct 3, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 11,527 |
| Oct 2, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 7,725 |
| Sep 30, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 34,748 |
| Sep 29, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 17,074 |
| Sep 26, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 2,651 |
| Sep 25, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 3,789 |
| Sep 24, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 11,632 |
| Sep 23, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 21,098 |
| Sep 22, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 12,135 |
| Sep 19, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 152,311 |
| Sep 18, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 32,918 |
| Sep 17, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 3,445 |
| Sep 16, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 39,984 |
| Sep 15, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 35,978 |
| Sep 12, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 6,344 |
| Sep 11, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 3,261 |
| Sep 10, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 22,587 |
| Sep 9, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 88,272 |
| Sep 8, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 6,638 |
| Sep 4, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 19,760 |
| Sep 3, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 20,369 |
| Sep 2, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 26,755 |
| Sep 1, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 147,455 |
| Aug 29, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 29,890 |
| Aug 28, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 51,018 |
| Aug 27, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 489,839 |
| Aug 26, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 12,780 |
| Aug 25, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 4,626 |
| Aug 22, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 25,881 |
| Aug 21, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 40,222 |
| Aug 20, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 18,628 |
| Aug 19, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 96,590 |
| Aug 18, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 7,071 |
| Aug 15, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | - | 76,526 |
| Aug 14, 2025 | 5,281.01 | 5,281.01 | 5,281.01 | 5,379.30 | 5,281.01 | -1.30% | 98,370 |
| Aug 13, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 147,519 |
| Aug 12, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 14,638 |
| Aug 11, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 17,685 |
| Aug 8, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 257,887 |
| Aug 7, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 8,035 |
| Aug 6, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 42,076 |
| Aug 5, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 10,944 |
| Aug 4, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 61,669 |
| Aug 1, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 35,510 |
| Jul 31, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 80,244 |
| Jul 30, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 185,369 |
| Jul 29, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 79,311 |
| Jul 28, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 33,057 |
| Jul 25, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 337,854 |
| Jul 24, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 93,085 |
| Jul 23, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 10,066 |
| Jul 22, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 76,525 |
| Jul 21, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 30,627 |
| Jul 18, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 7,241 |
| Jul 17, 2025 | 5,281.22 | 5,281.22 | 5,281.22 | 5,450.00 | 5,281.22 | - | 8,662 |