260.00p+0.50 (+0.19%)12 Sep 2025, 16:39
Seplat Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 12, 2025 | 258.00p | 264.50p | 253.00p | 260.00p | 406,527 |
Sep 11, 2025 | 253.00p | 262.00p | 250.00p | 259.50p | 78,858 |
Sep 10, 2025 | 252.00p | 257.00p | 252.00p | 256.50p | 108,179 |
Sep 9, 2025 | 252.50p | 256.93p | 252.00p | 253.00p | 105,103 |
Sep 8, 2025 | 256.00p | 256.50p | 246.15p | 253.50p | 111,556 |
Sep 5, 2025 | 251.00p | 257.00p | 251.00p | 252.50p | 14,887 |
Sep 4, 2025 | 249.50p | 256.50p | 249.00p | 254.00p | 91,129 |
Sep 3, 2025 | 253.00p | 256.50p | 251.00p | 253.00p | 194,874 |
Sep 2, 2025 | 248.00p | 256.50p | 247.00p | 251.00p | 135,882 |
Sep 1, 2025 | 248.50p | 252.50p | 248.50p | 249.50p | 41,038 |
Aug 29, 2025 | 259.50p | 259.50p | 251.50p | 251.50p | 19,014 |
Aug 28, 2025 | 254.50p | 259.50p | 238.00p | 259.50p | 228,980 |
Aug 27, 2025 | 239.00p | 250.21p | 236.65p | 250.00p | 146,484 |
Aug 26, 2025 | 244.50p | 247.50p | 237.00p | 247.50p | 868,985 |
Aug 22, 2025 | 245.00p | 250.50p | 239.99p | 242.50p | 447,362 |
Aug 21, 2025 | 245.00p | 250.50p | 240.38p | 244.50p | 40,509 |
Aug 20, 2025 | 249.00p | 253.00p | 242.33p | 246.00p | 205,167 |
Aug 19, 2025 | 250.00p | 257.50p | 248.00p | 249.50p | 62,059 |
Aug 18, 2025 | 255.00p | 258.50p | 254.00p | 254.00p | 69,675 |
Aug 15, 2025 | 255.00p | 258.50p | 254.00p | 254.00p | 37,827 |
Aug 14, 2025 | 254.00p | 259.00p | 254.00p | 259.00p | 207,727 |
Aug 13, 2025 | 256.00p | 257.50p | 251.00p | 256.00p | 48,303 |
Aug 12, 2025 | 261.00p | 266.50p | 254.00p | 257.00p | 35,527 |
Aug 11, 2025 | 268.00p | 268.00p | 261.00p | 263.00p | 113,026 |
Aug 8, 2025 | 255.00p | 269.50p | 253.00p | 269.50p | 213,314 |
Aug 7, 2025 | 261.50p | 261.50p | 249.99p | 255.50p | 58,775 |
Aug 6, 2025 | 263.00p | 268.45p | 255.50p | 255.50p | 256,683 |
Aug 5, 2025 | 257.50p | 269.50p | 257.00p | 269.50p | 66,698 |
Aug 4, 2025 | 260.00p | 265.50p | 252.00p | 262.50p | 446,096 |
Aug 1, 2025 | 264.00p | 265.00p | 256.50p | 260.50p | 55,779 |
Jul 31, 2025 | 252.50p | 269.50p | 251.50p | 264.00p | 161,296 |
Jul 30, 2025 | 249.00p | 260.50p | 241.50p | 255.50p | 115,401 |
Jul 29, 2025 | 240.00p | 247.50p | 238.91p | 243.00p | 297,799 |
Jul 28, 2025 | 241.00p | 245.00p | 237.00p | 240.00p | 54,306 |
Jul 25, 2025 | 232.50p | 244.50p | 231.00p | 244.00p | 74,502 |
Jul 24, 2025 | 234.00p | 240.00p | 230.50p | 240.00p | 12,837 |
Jul 23, 2025 | 234.50p | 237.15p | 231.70p | 235.50p | 21,909 |
Jul 22, 2025 | 239.00p | 239.00p | 233.00p | 234.00p | 13,969 |
Jul 21, 2025 | 232.00p | 240.00p | 229.50p | 240.00p | 463,014 |
Jul 18, 2025 | 239.00p | 239.50p | 229.00p | 230.50p | 40,006 |
Jul 17, 2025 | 234.00p | 238.50p | 229.50p | 238.50p | 31,854 |
Jul 16, 2025 | 225.00p | 237.00p | 225.00p | 233.00p | 59,600 |
Jul 15, 2025 | 222.00p | 235.50p | 207.50p | 235.50p | 124,351 |
Jul 14, 2025 | 230.00p | 233.00p | 225.00p | 225.00p | 87,233 |
Jul 11, 2025 | 232.00p | 239.00p | 226.50p | 229.00p | 1,082,202 |
Jul 10, 2025 | 244.00p | 244.00p | 234.50p | 240.00p | 78,032 |
Jul 9, 2025 | 233.00p | 240.00p | 232.00p | 240.00p | 167,975 |
Jul 8, 2025 | 221.00p | 238.00p | 221.00p | 233.50p | 1,050,041 |
Jul 7, 2025 | 228.50p | 228.50p | 221.31p | 226.00p | 25,545 |
Jul 4, 2025 | 223.50p | 229.00p | 222.50p | 224.00p | 8,624 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jtc PLC | 1,360.00 | 15.84 |
Computacenter PLC | 2,308.00 | 2.94 |
Beazley PLC | 814.50 | 2.84 |
Babcock International Group PLC | 1,157.00 | 2.39 |
Ssp Group PLC | 155.50 | 2.30 |
Drax Group PLC | 681.50 | 2.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 240.30 | -19.90 |
Playtech PLC | 383.50 | -6.92 |
Asos PLC | 275.50 | -4.67 |
Genus PLC | 2,615.00 | -3.51 |
Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.