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
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
27th Jun 2025 (Fri) 224.50 245.00 224.50 235.50 98,071
26th Jun 2025 (Thu) 242.50 242.50 214.00 225.00 127,293
25th Jun 2025 (Wed) 243.50 249.50 235.00 235.00 32,805
24th Jun 2025 (Tue) 245.00 252.50 235.50 248.00 272,315
23rd Jun 2025 (Mon) 240.00 252.50 240.00 250.00 1,955,553
20th Jun 2025 (Fri) 253.00 253.00 231.00 240.00 159,166
19th Jun 2025 (Thu) 247.50 254.00 247.00 252.00 1,299,430
18th Jun 2025 (Wed) 243.00 250.00 243.00 250.00 295,486
17th Jun 2025 (Tue) 238.00 242.00 237.00 240.00 89,824
16th Jun 2025 (Mon) 232.00 237.00 227.50 237.00 257,507
13th Jun 2025 (Fri) 235.00 237.50 228.00 236.00 737,135
12th Jun 2025 (Thu) 230.50 236.50 224.50 225.00 382,378
11th Jun 2025 (Wed) 229.50 234.00 229.50 231.00 251,566
10th Jun 2025 (Tue) 225.00 235.00 225.00 232.50 485,892
9th Jun 2025 (Mon) 224.50 229.00 222.00 229.00 38,454
FTSE 100 Latest
Value9,099.60
Change-1.17