Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Seplat Energy (SEPL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 254.50 259.50 245.50 259.50 228,964
27th Aug 2025 (Wed) 239.00 250.00 238.00 250.00 146,473
26th Aug 2025 (Tue) 244.50 247.50 238.50 247.50 868,967
25th Aug 2025 (Mon) 242.50 242.50 242.50 242.50 0
22nd Aug 2025 (Fri) 245.00 245.00 240.00 242.50 447,350
21st Aug 2025 (Thu) 245.00 245.00 241.00 244.50 40,502
20th Aug 2025 (Wed) 249.00 251.00 243.50 246.00 205,157
19th Aug 2025 (Tue) 250.00 255.00 248.00 249.50 62,046
18th Aug 2025 (Mon) 255.00 256.00 254.00 254.00 69,660
15th Aug 2025 (Fri) 255.00 256.00 254.00 254.00 37,816
14th Aug 2025 (Thu) 254.00 259.00 254.00 259.00 207,719
13th Aug 2025 (Wed) 256.00 256.00 252.00 256.00 48,287
12th Aug 2025 (Tue) 261.00 261.50 258.00 257.00 35,517
11th Aug 2025 (Mon) 268.00 268.00 263.00 263.00 113,014
8th Aug 2025 (Fri) 255.00 269.50 253.00 269.50 213,307
7th Aug 2025 (Thu) 261.50 261.50 252.50 255.50 58,766
6th Aug 2025 (Wed) 263.00 263.00 255.50 255.50 256,673
5th Aug 2025 (Tue) 257.50 269.50 257.00 269.50 66,690
4th Aug 2025 (Mon) 260.00 265.50 252.00 262.50 446,087
1st Aug 2025 (Fri) 264.00 264.00 258.00 260.50 55,762
31st Jul 2025 (Thu) 252.50 268.00 252.50 264.00 161,280
30th Jul 2025 (Wed) 249.00 255.50 248.00 255.50 115,389
29th Jul 2025 (Tue) 240.00 247.00 240.00 243.00 297,794
28th Jul 2025 (Mon) 241.00 245.00 237.50 240.00 54,283
25th Jul 2025 (Fri) 232.50 244.00 232.50 244.00 74,487
24th Jul 2025 (Thu) 234.00 240.00 230.50 240.00 12,831
23rd Jul 2025 (Wed) 234.50 235.50 234.00 235.50 21,904
22nd Jul 2025 (Tue) 239.00 239.00 233.00 234.00 13,960
21st Jul 2025 (Mon) 236.00 240.00 232.00 240.00 463,001
18th Jul 2025 (Fri) 239.00 239.50 229.00 230.50 39,990
17th Jul 2025 (Thu) 234.00 238.50 230.50 238.50 31,841
16th Jul 2025 (Wed) 225.00 237.00 225.00 233.00 59,596
15th Jul 2025 (Tue) 222.00 235.50 207.50 235.50 124,334
14th Jul 2025 (Mon) 230.00 233.00 225.00 225.00 87,218
11th Jul 2025 (Fri) 232.00 232.00 228.50 229.00 1,082,187
10th Jul 2025 (Thu) 244.00 244.00 236.50 240.00 78,023
9th Jul 2025 (Wed) 233.00 240.00 233.00 240.00 167,968
8th Jul 2025 (Tue) 221.00 236.00 221.00 233.50 1,050,033
7th Jul 2025 (Mon) 228.50 228.50 222.50 226.00 25,537
4th Jul 2025 (Fri) 223.50 224.00 222.50 224.00 8,621
3rd Jul 2025 (Thu) 225.00 228.50 222.00 223.50 58,125
2nd Jul 2025 (Wed) 226.50 227.00 217.00 220.50 68,752
1st Jul 2025 (Tue) 232.00 232.50 226.00 226.00 23,649
30th Jun 2025 (Mon) 233.00 240.50 230.50 234.00 27,909
FTSE 100 Latest
Value9,216.82
Change-38.68