1. Share Prices

  2. Seplat Energy PLC (SEPL)

250.00p+0.00 (+0.00%)05 Dec 2025, 17:15
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
Dec 5, 2025246.00p251.00p246.00p250.00p454,026
Dec 4, 2025255.50p258.50p246.56p250.00p14,049
Dec 3, 2025253.50p258.00p246.00p250.50p45,208
Dec 2, 2025246.00p253.50p242.50p248.00p134,322
Dec 1, 2025242.00p247.00p238.00p247.00p63,071
Nov 28, 2025245.50p250.00p239.50p249.00p70,821
Nov 27, 2025247.50p254.50p247.50p250.00p45,103
Nov 26, 2025252.50p256.50p247.50p248.00p96,532
Nov 25, 2025258.50p259.50p248.50p248.50p56,016
Nov 24, 2025255.00p267.50p255.00p260.00p47,147
Nov 21, 2025263.00p267.50p256.50p260.00p74,759
Nov 20, 2025255.00p266.31p255.00p262.00p16,356
Nov 19, 2025260.00p263.50p258.88p260.00p67,061
Nov 18, 2025259.00p263.00p255.00p261.50p81,342
Nov 17, 2025260.00p278.00p255.18p264.00p376,199
Nov 14, 2025265.50p274.00p255.53p260.50p318,994
Nov 13, 2025273.00p277.50p266.00p268.50p28,238
Nov 12, 2025281.00p290.00p271.14p274.00p115,785
Nov 11, 2025277.00p288.00p276.50p281.00p42,511
Nov 10, 2025275.00p285.00p275.00p277.50p32,682
Nov 7, 2025279.50p282.00p269.00p274.00p51,284
Nov 6, 2025289.50p289.50p280.50p282.00p52,291
Nov 5, 2025290.00p297.00p280.00p281.00p191,999
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, 2025299.00p299.00p285.50p289.00p88,587
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.