1. Share Prices

  2. Seplat Energy PLC (SEPL)

269.50p+7.00 (+2.67%)05 Aug 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
Aug 5, 2025257.50p269.50p257.00p269.50p66,698
Aug 4, 2025260.00p265.50p252.00p262.50p446,096
Aug 1, 2025264.00p265.00p256.50p260.50p55,779
Jul 31, 2025252.50p269.50p251.50p264.00p161,296
Jul 30, 2025249.00p260.50p241.50p255.50p115,401
Jul 29, 2025240.00p247.50p238.91p243.00p297,799
Jul 28, 2025241.00p245.00p237.00p240.00p54,306
Jul 25, 2025232.50p244.50p231.00p244.00p74,502
Jul 24, 2025234.00p240.00p230.50p240.00p12,837
Jul 23, 2025234.50p237.15p231.70p235.50p21,909
Jul 22, 2025239.00p239.00p233.00p234.00p13,969
Jul 21, 2025232.00p240.00p229.50p240.00p463,014
Jul 18, 2025239.00p239.50p229.00p230.50p40,006
Jul 17, 2025234.00p238.50p229.50p238.50p31,854
Jul 16, 2025225.00p237.00p225.00p233.00p59,600
Jul 15, 2025222.00p235.50p207.50p235.50p124,351
Jul 14, 2025230.00p233.00p225.00p225.00p87,233
Jul 11, 2025232.00p239.00p226.50p229.00p1,082,202
Jul 10, 2025244.00p244.00p234.50p240.00p78,032
Jul 9, 2025233.00p240.00p232.00p240.00p167,975
Jul 8, 2025221.00p238.00p221.00p233.50p1,050,041
Jul 7, 2025228.50p228.50p221.31p226.00p25,545
Jul 4, 2025223.50p229.00p222.50p224.00p8,624
Jul 3, 2025225.00p229.50p222.00p223.50p58,132
Jul 2, 2025226.50p230.50p217.00p220.50p68,761
Jul 1, 2025232.00p239.50p226.00p226.00p23,662
Jun 30, 2025233.00p242.50p230.50p234.00p27,923
Jun 27, 2025224.50p245.00p218.50p235.50p98,080
Jun 26, 2025242.50p242.50p214.00p225.00p127,304
Jun 25, 2025243.50p253.50p235.00p235.00p32,812
Jun 24, 2025245.00p252.50p234.24p248.00p272,327
Jun 23, 2025240.00p253.00p240.00p250.00p1,955,571
Jun 20, 2025253.00p253.50p231.00p240.00p159,175
Jun 19, 2025247.50p254.00p246.25p252.00p1,299,437
Jun 18, 2025243.00p250.00p240.00p250.00p295,491
Jun 17, 2025238.00p242.00p235.50p240.00p89,828
Jun 16, 2025232.00p237.00p227.50p237.00p257,512
Jun 13, 2025235.00p239.50p228.00p236.00p737,141
Jun 12, 2025230.50p236.50p224.50p225.00p382,384
Jun 11, 2025229.50p234.00p227.50p231.00p251,576
Jun 10, 2025225.00p235.00p225.00p232.50p485,898
Jun 9, 2025224.50p229.00p221.50p229.00p38,468
Jun 6, 2025222.00p227.00p217.50p223.50p93,646
Jun 5, 2025220.00p223.50p217.50p222.00p39,092
Jun 4, 2025217.00p219.50p213.00p218.50p52,277
Jun 3, 2025217.00p217.00p211.31p216.50p52,817
Jun 2, 2025210.50p217.50p208.00p217.00p96,514
May 30, 2025209.00p213.00p205.53p212.00p107,119
May 29, 2025211.00p215.00p208.50p209.00p320,084
May 28, 2025204.50p211.00p198.60p211.00p382,853
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.