Seplat Energy PLC SEPL
LSE · United Kingdom · Energy Minerals
GBp 803.00+39.00 (+5.10%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 797.00 | +4.32% | GBp 771.50 | GBp 805.00 | GBp 764.00 | 396.41K |
| 2026-09-30 | GBp 764.00 | -2.43% | GBp 799.00 | GBp 887.00 | GBp 738.50 | 12.40M |
| 2026-09-29 | GBp 783.00 | -7.88% | GBp 849.00 | GBp 849.98 | GBp 783.00 | 449.82K |
| 2026-09-28 | GBp 850.00 | -2.30% | GBp 870.00 | GBp 870.00 | GBp 837.00 | 162.11K |
| 2026-09-25 | GBp 870.00 | -1.92% | GBp 887.00 | GBp 887.00 | GBp 864.00 | 103.09K |
| 2026-09-24 | GBp 887.00 | +2.90% | GBp 875.00 | GBp 892.00 | GBp 860.00 | 108.43K |
| 2026-09-23 | GBp 862.00 | +4.61% | GBp 830.00 | GBp 867.00 | GBp 821.00 | 147.13K |
| 2026-09-22 | GBp 824.00 | -0.72% | GBp 818.00 | GBp 841.00 | GBp 818.00 | 264.93K |
| 2026-09-21 | GBp 830.00 | 0.00% | GBp 818.00 | GBp 842.00 | GBp 818.00 | 210.78K |
| 2026-09-18 | GBp 830.00 | +1.72% | GBp 810.00 | GBp 843.00 | GBp 810.00 | 391.72K |
| 2026-09-17 | GBp 816.00 | -2.74% | GBp 843.00 | GBp 843.00 | GBp 811.00 | 543.31K |
| 2026-09-16 | GBp 839.00 | +2.07% | GBp 825.00 | GBp 845.00 | GBp 815.00 | 296.59K |
| 2026-09-15 | GBp 822.00 | +3.27% | GBp 799.00 | GBp 829.00 | GBp 789.00 | 379.01K |
| 2026-09-14 | GBp 796.00 | +2.45% | GBp 787.00 | GBp 806.00 | GBp 778.00 | 204.07K |
| 2026-09-11 | GBp 777.00 | +1.17% | GBp 777.00 | GBp 789.00 | GBp 762.00 | 413.92K |
| 2026-09-10 | GBp 768.00 | +1.19% | GBp 780.00 | GBp 793.00 | GBp 757.00 | 1.44M |
| 2026-09-09 | GBp 759.00 | +2.02% | GBp 760.00 | GBp 764.00 | GBp 742.00 | 255.61K |
| 2026-09-08 | GBp 744.00 | +1.50% | GBp 726.00 | GBp 749.00 | GBp 725.00 | 101.22K |
| 2026-09-07 | GBp 733.00 | +0.69% | GBp 731.00 | GBp 745.00 | GBp 719.00 | 162.77K |
| 2026-09-04 | GBp 728.00 | -0.95% | GBp 723.00 | GBp 745.00 | GBp 711.00 | 221.73K |
| 2026-09-03 | GBp 735.00 | +0.55% | GBp 728.00 | GBp 752.00 | GBp 718.12 | 312.45K |
| 2026-09-02 | GBp 731.00 | +0.41% | GBp 730.00 | GBp 738.00 | GBp 714.00 | 1.36M |
| 2026-09-01 | GBp 728.00 | +10.64% | GBp 650.00 | GBp 738.00 | GBp 648.00 | 671.21K |
| 2026-08-28 | GBp 658.00 | +1.23% | GBp 663.00 | GBp 665.00 | GBp 653.00 | 148.16K |
| 2026-08-27 | GBp 650.00 | +1.56% | GBp 635.00 | GBp 655.00 | GBp 628.00 | 474.40K |
| 2026-08-26 | GBp 640.00 | -0.78% | GBp 648.00 | GBp 654.00 | GBp 625.00 | 260.37K |
| 2026-08-25 | GBp 645.00 | +0.31% | GBp 661.00 | GBp 661.00 | GBp 636.00 | 160.67K |
| 2026-08-24 | GBp 643.00 | -1.83% | GBp 663.00 | GBp 663.00 | GBp 641.75 | 413.12K |
| 2026-08-21 | GBp 655.00 | +1.55% | GBp 640.00 | GBp 669.00 | GBp 640.00 | 2.09M |
| 2026-08-20 | GBp 645.00 | -0.31% | GBp 644.00 | GBp 651.00 | GBp 635.00 | 736.83K |
| 2026-08-19 | GBp 647.00 | +5.55% | GBp 615.00 | GBp 668.00 | GBp 610.00 | 75.32M |
| 2026-08-18 | GBp 613.00 | +0.66% | GBp 610.00 | GBp 613.00 | GBp 604.00 | 210.14K |
| 2026-08-17 | GBp 609.00 | -0.49% | GBp 615.00 | GBp 615.00 | GBp 603.76 | 71.35K |
| 2026-08-14 | GBp 612.00 | +1.16% | GBp 590.00 | GBp 613.00 | GBp 590.00 | 346.98K |
| 2026-08-13 | GBp 605.00 | -1.31% | GBp 615.00 | GBp 615.00 | GBp 595.00 | 116.85K |
| 2026-08-12 | GBp 613.00 | -0.16% | GBp 609.00 | GBp 615.00 | GBp 597.00 | 384.45K |
| 2026-08-11 | GBp 614.00 | +1.99% | GBp 610.00 | GBp 614.00 | GBp 594.00 | 543.21K |
| 2026-08-10 | GBp 602.00 | +0.84% | GBp 599.00 | GBp 610.00 | GBp 590.00 | 451.32K |
| 2026-08-07 | GBp 597.00 | +1.70% | GBp 587.00 | GBp 598.00 | GBp 582.00 | 327.84K |
| 2026-08-06 | GBp 587.00 | +0.34% | GBp 596.00 | GBp 599.00 | GBp 581.00 | 385.59K |
| 2026-08-05 | GBp 585.00 | +1.04% | GBp 576.00 | GBp 585.00 | GBp 570.00 | 158.40K |
| 2026-08-04 | GBp 579.00 | -1.19% | GBp 587.00 | GBp 595.00 | GBp 573.00 | 488.92K |
| 2026-08-03 | GBp 586.00 | +1.74% | GBp 575.00 | GBp 597.00 | GBp 564.00 | 1.25M |
| 2026-07-31 | GBp 576.00 | +6.08% | GBp 550.00 | GBp 583.00 | GBp 540.00 | 185.31K |
| 2026-07-30 | GBp 543.00 | -1.63% | GBp 539.00 | GBp 567.00 | GBp 528.00 | 171.66K |
| 2026-07-29 | GBp 552.00 | +3.18% | GBp 535.00 | GBp 552.00 | GBp 530.00 | 185.52K |
| 2026-07-28 | GBp 535.00 | -3.08% | GBp 546.00 | GBp 559.00 | GBp 522.30 | 129.95K |
| 2026-07-27 | GBp 552.00 | -3.66% | GBp 560.00 | GBp 569.00 | GBp 547.00 | 73.17K |
| 2026-07-24 | GBp 573.00 | -3.21% | GBp 580.00 | GBp 594.00 | GBp 560.00 | 128.72K |
| 2026-07-23 | GBp 592.00 | +0.85% | GBp 590.00 | GBp 599.00 | GBp 584.00 | 125.32K |
| 2026-07-22 | GBp 587.00 | +2.98% | GBp 584.00 | GBp 587.00 | GBp 558.00 | 167.76K |
| 2026-07-21 | GBp 570.00 | +1.79% | GBp 560.00 | GBp 583.00 | GBp 551.00 | 1.55M |
| 2026-07-20 | GBp 560.00 | +1.08% | GBp 555.00 | GBp 565.00 | GBp 547.00 | 169.60K |
| 2026-07-17 | GBp 554.00 | -1.60% | GBp 560.00 | GBp 564.00 | GBp 548.00 | 73.62K |
| 2026-07-16 | GBp 563.00 | +0.72% | GBp 552.00 | GBp 565.00 | GBp 552.00 | 172.08K |
| 2026-07-15 | GBp 559.00 | +0.18% | GBp 560.00 | GBp 569.00 | GBp 556.40 | 421.06K |
| 2026-07-14 | GBp 558.00 | +3.91% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 887.71K |
| 2026-07-13 | GBp 537.00 | +2.29% | GBp 530.00 | GBp 553.00 | GBp 521.00 | 125.35K |
| 2026-07-10 | GBp 525.00 | +0.38% | GBp 530.00 | GBp 534.00 | GBp 514.00 | 276.86K |
| 2026-07-09 | GBp 523.00 | -0.76% | GBp 515.00 | GBp 528.00 | GBp 515.00 | 66.92K |
| 2026-07-08 | GBp 527.00 | +2.33% | GBp 519.00 | GBp 543.00 | GBp 519.00 | 92.84K |
| 2026-07-07 | GBp 515.00 | +1.58% | GBp 508.00 | GBp 518.00 | GBp 502.00 | 100.44K |
| 2026-07-06 | GBp 507.00 | -1.93% | GBp 519.00 | GBp 519.00 | GBp 507.00 | 171.36K |
| 2026-07-03 | GBp 517.00 | +1.37% | GBp 510.00 | GBp 520.00 | GBp 503.00 | 137.55K |
| 2026-07-02 | GBp 510.00 | -1.35% | GBp 529.00 | GBp 529.00 | GBp 495.50 | 141.34K |
| 2026-07-01 | GBp 517.00 | +0.39% | GBp 525.00 | GBp 525.00 | GBp 515.00 | 240.61K |
| 2026-06-30 | GBp 515.00 | +3.00% | GBp 510.00 | GBp 520.00 | GBp 504.00 | 652.86K |
| 2026-06-29 | GBp 500.00 | +0.20% | GBp 508.00 | GBp 513.00 | GBp 500.00 | 141.03K |
| 2026-06-26 | GBp 499.00 | -0.99% | GBp 495.00 | GBp 508.00 | GBp 495.00 | 83.69K |
| 2026-06-25 | GBp 504.00 | +0.80% | GBp 500.00 | GBp 507.00 | GBp 486.00 | 160.26K |
| 2026-06-24 | GBp 500.00 | +0.70% | GBp 499.50 | GBp 506.00 | GBp 488.50 | 547.91K |
| 2026-06-23 | GBp 496.50 | -0.40% | GBp 494.50 | GBp 506.00 | GBp 487.50 | 794.88K |
| 2026-06-22 | GBp 498.50 | +2.15% | GBp 498.50 | GBp 501.00 | GBp 482.00 | 628.05K |
| 2026-06-19 | GBp 488.00 | +2.20% | GBp 491.50 | GBp 495.50 | GBp 473.70 | 118.85K |
| 2026-06-18 | GBp 477.50 | -9.05% | GBp 520.00 | GBp 526.00 | GBp 469.50 | 696.75K |
| 2026-06-17 | GBp 525.00 | -1.69% | GBp 537.00 | GBp 549.00 | GBp 525.00 | 126.95K |
| 2026-06-16 | GBp 534.00 | +2.69% | GBp 520.00 | GBp 538.00 | GBp 518.00 | 608.65K |
| 2026-06-15 | GBp 520.00 | -4.06% | GBp 530.00 | GBp 537.00 | GBp 480.00 | 311.59K |
| 2026-06-12 | GBp 542.00 | -1.45% | GBp 535.00 | GBp 547.00 | GBp 530.00 | 230.05K |
| 2026-06-11 | GBp 550.00 | -0.72% | GBp 555.00 | GBp 560.00 | GBp 544.90 | 5.95M |
| 2026-06-10 | GBp 554.00 | -1.77% | GBp 554.00 | GBp 571.00 | GBp 548.00 | 310.45K |
| 2026-06-09 | GBp 564.00 | -0.70% | GBp 566.00 | GBp 569.00 | GBp 559.00 | 333.75K |
| 2026-06-08 | GBp 568.00 | +0.35% | GBp 566.00 | GBp 585.00 | GBp 556.67 | 259.58K |
| 2026-06-05 | GBp 566.00 | 0.00% | GBp 560.00 | GBp 573.00 | GBp 558.00 | 60.22K |
| 2026-06-04 | GBp 566.00 | -1.91% | GBp 562.00 | GBp 576.89 | GBp 556.00 | 278.35K |
| 2026-06-03 | GBp 577.00 | +1.58% | GBp 570.00 | GBp 586.00 | GBp 548.32 | 215.11K |
| 2026-06-02 | GBp 568.00 | -0.87% | GBp 573.00 | GBp 580.00 | GBp 561.00 | 148.82K |
| 2026-06-01 | GBp 573.00 | +2.50% | GBp 558.00 | GBp 583.00 | GBp 557.00 | 78.32K |
| 2026-05-29 | GBp 559.00 | +0.36% | GBp 558.00 | GBp 560.00 | GBp 555.00 | 253.69K |
| 2026-05-28 | GBp 557.00 | -0.54% | GBp 569.00 | GBp 569.00 | GBp 550.00 | 76.12K |