1. Share Prices

  2. Seplat Energy PLC (SEPL)

281.00p-10.00 (-3.44%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Seplat Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025293.50p297.50p289.50p291.00p65,016
Nov 3, 2025292.00p297.50p288.00p294.00p198,848
Oct 31, 2025310.00p310.00p289.00p299.00p593,404
Oct 30, 2025303.00p318.00p296.00p305.00p250,186
Oct 29, 2025302.50p304.00p297.00p300.00p53,832
Oct 28, 2025303.00p303.50p293.50p302.50p74,785
Oct 27, 2025294.00p303.50p288.00p302.00p767,226
Oct 24, 2025299.00p299.00p287.00p287.00p121,079
Oct 23, 2025286.00p299.00p279.00p294.00p179,944
Oct 22, 2025288.00p288.00p281.00p285.00p56,167
Oct 21, 2025285.00p288.50p281.00p283.50p92,876
Oct 20, 2025289.00p289.00p280.00p286.00p250,564
Oct 17, 2025299.00p299.00p283.50p289.00p116,073
Oct 16, 2025297.00p301.00p294.00p299.00p79,521
Oct 15, 2025292.50p299.50p289.00p297.00p43,875
Oct 14, 2025296.50p303.00p290.50p294.00p306,331
Oct 13, 2025299.00p303.00p295.00p301.00p51,949
Oct 10, 2025299.50p303.00p294.50p300.00p143,388
Oct 9, 2025297.00p301.00p295.00p299.50p28,477
Oct 8, 2025297.00p301.00p289.00p301.00p105,560
Oct 7, 2025300.00p301.00p292.92p300.00p620,961
Oct 6, 2025305.00p309.00p295.00p300.00p361,919
Oct 3, 2025309.50p312.00p291.50p309.50p352,542
Oct 2, 2025304.00p309.80p294.00p308.00p156,675
Oct 1, 2025291.50p300.00p291.00p298.50p204,636
Sep 30, 2025290.00p292.50p286.00p290.00p82,395
Sep 29, 2025283.00p293.32p280.00p288.50p114,298
Sep 26, 2025280.00p287.50p275.50p282.50p403,715
Sep 25, 2025281.00p284.00p278.50p281.00p88,562
Sep 24, 2025280.00p284.00p279.00p281.50p209,722
Sep 23, 2025278.00p280.00p276.39p279.00p69,042
Sep 22, 2025278.50p285.00p275.00p277.00p218,347
Sep 19, 2025281.00p285.00p278.00p278.00p222,235
Sep 18, 2025266.00p286.50p265.00p280.00p499,050
Sep 17, 2025261.50p265.00p260.50p265.00p87,837
Sep 16, 2025261.00p264.00p258.00p260.50p125,826
Sep 15, 2025260.00p263.00p255.50p261.00p158,038
Sep 12, 2025258.00p264.50p253.00p260.00p406,527
Sep 11, 2025253.00p262.00p250.00p259.50p78,858
Sep 10, 2025252.00p257.00p252.00p256.50p108,179
Sep 9, 2025252.50p256.93p252.00p253.00p105,103
Sep 8, 2025256.00p256.50p246.15p253.50p111,556
Sep 5, 2025251.00p257.00p251.00p252.50p14,887
Sep 4, 2025249.50p256.50p249.00p254.00p91,129
Sep 3, 2025253.00p256.50p251.00p253.00p194,874
Sep 2, 2025248.00p256.50p247.00p251.00p135,882
Sep 1, 2025248.50p252.50p248.50p249.50p41,038
Aug 29, 2025259.50p259.50p251.50p251.50p19,014
Aug 28, 2025254.50p259.50p238.00p259.50p228,980
Aug 27, 2025239.00p250.21p236.65p250.00p146,484
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19