LSE - Delayed Quote
GBp
Seplat Energy Plc (SEPL.L)
888.00
+41.00
(+4.84%)
At close: October 30 at 4:36:46 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
830.00
848.00
803.00
847.00
847.00
153,763
Oct 28, 2026
810.00
836.00
786.00
828.00
828.00
129,017
Oct 27, 2026
835.00
839.00
807.00
817.00
817.00
206,056
Oct 26, 2026
846.00
849.00
813.17
820.00
820.00
66,594
Oct 23, 2026
816.00
844.00
802.00
844.00
844.00
27,811
Oct 22, 2026
841.00
848.00
802.00
811.00
811.00
47,077
Oct 21, 2026
834.00
848.00
820.55
839.00
839.00
49,099
Oct 20, 2026
830.00
840.73
816.00
832.00
832.00
47,696
Oct 19, 2026
808.00
849.86
808.00
835.00
835.00
60,795
Oct 16, 2026
782.00
828.00
773.00
828.00
828.00
90,424
Oct 15, 2026
827.00
840.00
796.00
796.00
796.00
193,613
Oct 14, 2026
837.00
840.00
818.00
833.00
833.00
54,714
Oct 13, 2026
826.00
839.22
814.00
831.00
831.00
102,378
Oct 12, 2026
787.00
819.00
770.00
819.00
819.00
92,885
Oct 9, 2026
788.00
792.00
764.24
785.00
785.00
44,491
Oct 8, 2026
772.00
817.00
772.00
785.00
785.00
43,911
Oct 7, 2026
804.00
816.00
759.00
776.00
776.00
176,489
Oct 6, 2026
791.00
810.00
780.00
789.00
789.00
291,213
Oct 5, 2026
788.00
817.00
781.00
811.00
811.00
432,330
Oct 2, 2026
798.00
816.00
789.00
789.00
789.00
85,524
Oct 1, 2026
771.50
805.00
764.00
803.00
803.00
418,325
Sep 30, 2026
799.00
887.00
738.50
764.00
764.00
12,395,067
Sep 29, 2026
849.00
849.98
783.00
783.00
783.00
449,816
Sep 28, 2026
870.00
870.00
837.00
850.00
850.00
162,106
Sep 25, 2026
887.00
887.00
864.00
870.00
870.00
103,085
Sep 24, 2026
875.00
892.00
860.00
887.00
887.00
108,433
Sep 23, 2026
830.00
867.00
821.00
862.00
862.00
147,134
Sep 22, 2026
818.00
841.00
818.00
824.00
824.00
264,933
Sep 21, 2026
818.00
842.00
818.00
830.00
830.00
210,781
Sep 18, 2026
810.00
843.00
810.00
830.00
830.00
391,715
Sep 17, 2026
843.00
843.00
811.00
816.00
816.00
543,307
Sep 16, 2026
825.00
845.00
815.00
839.00
839.00
296,594
Sep 15, 2026
799.00
829.00
789.00
822.00
822.00
379,014
Sep 14, 2026
787.00
806.00
778.00
796.00
796.00
204,070
Sep 11, 2026
777.00
789.00
762.00
777.00
777.00
413,917
Sep 10, 2026
780.00
793.00
757.00
768.00
768.00
1,435,554
Sep 9, 2026
760.00
764.00
742.00
759.00
759.00
255,608
Sep 8, 2026
726.00
749.00
725.00
744.00
744.00
101,216
Sep 7, 2026
731.00
745.00
719.00
733.00
733.00
162,772
Sep 4, 2026
723.00
745.00
711.00
728.00
728.00
221,728
Sep 3, 2026
728.00
752.00
718.12
735.00
735.00
312,449
Sep 2, 2026
730.00
738.00
714.00
731.00
731.00
1,358,928
Sep 1, 2026
650.00
738.00
648.00
728.00
728.00
671,210
Aug 28, 2026
663.00
665.00
653.00
658.00
658.00
148,158
Aug 27, 2026
635.00
655.00
628.00
650.00
650.00
474,399
Aug 26, 2026
648.00
654.00
625.00
640.00
640.00
260,372
Aug 25, 2026
661.00
661.00
636.00
645.00
645.00
160,667
Aug 24, 2026
663.00
663.00
641.75
643.00
643.00
413,119
Aug 21, 2026
640.00
669.00
640.00
655.00
655.00
2,091,808
Aug 20, 2026
644.00
651.00
635.00
645.00
645.00
736,830
Aug 19, 2026
615.00
668.00
610.00
647.00
647.00
75,322,014
Aug 18, 2026
610.00
613.00
604.00
613.00
613.00
210,136
Aug 17, 2026
615.00
615.00
603.76
609.00
609.00
71,345
Aug 14, 2026
590.00
613.00
590.00
612.00
612.00
346,982
Aug 13, 2026
615.00
615.00
595.00
605.00
605.00
116,854
Aug 12, 2026
8.96232
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
609.00
615.00
597.00
613.00
613.00
384,453
Aug 11, 2026
610.00
614.00
594.00
614.00
613.88
543,205
Aug 10, 2026
599.00
610.00
590.00
602.00
601.88
451,316
Aug 7, 2026
587.00
598.00
582.00
597.00
596.88
327,841
Aug 6, 2026
596.00
599.00
581.00
587.00
586.89
385,590
Aug 5, 2026
576.00
585.00
570.00
585.00
584.89
158,402
Aug 4, 2026
587.00
595.00
573.00
579.00
578.89
488,923
Aug 3, 2026
575.00
597.00
564.00
586.00
585.89
1,248,679
Jul 31, 2026
550.00
583.00
540.00
576.00
575.89
185,310
Jul 30, 2026
539.00
567.00
528.00
543.00
542.89
171,657
Jul 29, 2026
535.00
552.00
530.00
552.00
551.89
185,515
Jul 28, 2026
546.00
559.00
522.30
535.00
534.90
129,951
Jul 27, 2026
560.00
569.00
547.00
552.00
551.89
73,170
Jul 24, 2026
580.00
594.00
560.00
573.00
572.89
128,722
Jul 23, 2026
590.00
599.00
584.00
592.00
591.88
125,321
Jul 22, 2026
584.00
587.00
558.00
587.00
586.89
167,761
Jul 21, 2026
560.00
583.00
551.00
570.00
569.89
1,548,359
Jul 20, 2026
555.00
565.00
547.00
560.00
559.89
169,601
Jul 17, 2026
560.00
564.00
548.00
554.00
553.89
73,621
Jul 16, 2026
552.00
565.00
552.00
563.00
562.89
172,079
Jul 15, 2026
560.00
569.00
556.40
559.00
558.89
421,059
Jul 14, 2026
550.00
560.00
540.00
558.00
557.89
887,708
Jul 13, 2026
530.00
553.00
521.00
537.00
536.90
125,345
Jul 10, 2026
530.00
534.00
514.00
525.00
524.90
276,863
Jul 9, 2026
515.00
528.00
515.00
523.00
522.90
66,921
Jul 8, 2026
519.00
543.00
519.00
527.00
526.90
92,842
Jul 7, 2026
508.00
518.00
502.00
515.00
514.90
100,435
Jul 6, 2026
519.00
519.00
507.00
507.00
506.90
171,358
Jul 3, 2026
510.00
520.00
503.00
517.00
516.90
137,550
Jul 2, 2026
529.00
529.00
495.50
510.00
509.90
141,340
Jul 1, 2026
525.00
525.00
515.00
517.00
516.90
240,610
Jun 30, 2026
510.00
520.00
504.00
515.00
514.90
652,859
Jun 29, 2026
508.00
513.00
500.00
500.00
499.90
141,033
Jun 26, 2026
495.00
508.00
495.00
499.00
498.90
83,688
Jun 25, 2026
500.00
507.00
486.00
504.00
503.90
160,263
Jun 24, 2026
499.50
506.00
488.50
500.00
499.90
547,910
Jun 23, 2026
494.50
506.00
487.50
496.50
496.40
794,884
Jun 22, 2026
498.50
501.00
482.00
498.50
498.40
628,054
Jun 19, 2026
491.50
495.50
473.70
488.00
487.90
118,851
Jun 18, 2026
520.00
526.00
469.50
477.50
477.41
696,752
Jun 17, 2026
537.00
549.00
525.00
525.00
524.90
126,954
Jun 16, 2026
520.00
538.00
518.00
534.00
533.90
608,652
Jun 15, 2026
530.00
537.00
480.00
520.00
519.90
311,593
Jun 12, 2026
535.00
547.00
530.00
542.00
541.89
230,048
Jun 11, 2026
555.00
560.00
544.90
550.00
549.89
5,950,753
Jun 10, 2026
554.00
571.00
548.00
554.00
553.89
310,445
Jun 9, 2026
566.00
569.00
559.00
564.00
563.89
333,749
Jun 8, 2026
566.00
585.00
556.67
568.00
567.89
259,582
Jun 5, 2026
560.00
573.00
558.00
566.00
565.89
60,215
Jun 4, 2026
6.7217407
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
562.00
576.89
556.00
566.00
565.89
278,348
Jun 3, 2026
570.00
586.00
548.32
577.00
576.80
215,114
Jun 2, 2026
573.00
580.00
561.00
568.00
567.80
148,820
Jun 1, 2026
558.00
583.00
557.00
573.00
572.80
78,323
May 29, 2026
558.00
560.00
555.00
559.00
558.80
253,690
May 28, 2026
569.00
569.00
550.00
557.00
556.80
76,116
May 27, 2026
560.00
584.00
550.00
560.00
559.80
136,892
May 26, 2026
577.00
594.00
561.00
567.00
566.80
240,900
May 22, 2026
599.00
602.00
574.66
579.00
578.80
140,783
May 21, 2026
587.00
598.00
576.00
595.00
594.79
99,153
May 20, 2026
596.00
616.00
592.84
598.00
597.79
154,206
May 19, 2026
596.00
605.00
583.00
596.00
595.79
78,276
May 18, 2026
576.00
599.00
574.00
594.00
593.79
464,263
May 15, 2026
582.00
588.00
563.00
576.00
575.80
97,902
May 14, 2026
6.198938
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
565.00
587.00
564.00
584.00
583.79
67,047
May 13, 2026
575.00
575.00
564.00
569.00
568.72
112,357
May 12, 2026
560.00
575.00
560.00
567.00
566.72
110,282
May 11, 2026
550.00
577.00
550.00
563.00
562.72
147,466
May 8, 2026
556.00
571.00
544.00
560.00
559.72
154,183
May 7, 2026
564.00
576.00
548.00
552.00
551.73
603,972
May 6, 2026
588.00
597.00
555.00
573.00
572.72
298,809
May 5, 2026
619.00
620.00
582.00
590.00
589.71
569,442
May 1, 2026
594.00
612.00
582.00
592.00
591.71
92,893
Apr 30, 2026
586.00
596.00
572.00
596.00
595.70
348,582
Apr 29, 2026
560.00
575.00
554.50
572.00
571.72
201,285
Apr 28, 2026
550.00
559.00
550.00
559.00
558.72
807,103
Apr 27, 2026
545.00
560.00
545.00
552.00
551.73
118,090
Apr 24, 2026
565.00
572.00
544.00
544.00
543.73
134,216
Apr 23, 2026
549.00
568.00
542.00
559.00
558.72
1,276,196
Apr 22, 2026
538.00
555.00
528.00
550.00
549.73
86,228
Apr 21, 2026
525.00
531.00
519.00
531.00
530.74
318,975
Apr 20, 2026
508.00
530.00
505.00
527.00
526.74
103,929
Apr 17, 2026
529.00
546.00
497.00
509.00
508.75
449,084
Apr 16, 2026
516.00
530.00
516.00
530.00
529.74
998,226
Apr 15, 2026
503.00
518.00
500.00
516.00
515.74
78,774
Apr 14, 2026
500.00
513.00
497.50
508.00
507.75
574,849
Apr 13, 2026
505.00
515.00
498.00
514.00
513.74
122,736
Apr 10, 2026
498.50
513.00
496.05
497.50
497.25
163,802
Apr 9, 2026
475.00
500.00
475.00
500.00
499.75
159,490
Apr 8, 2026
475.00
488.50
440.00
485.00
484.76
841,910
Apr 7, 2026
490.00
495.00
477.50
489.50
489.26
170,769
Apr 2, 2026
480.00
495.00
467.50
487.50
487.26
5,000,260
Apr 1, 2026
486.00
491.28
447.00
480.00
479.76
1,370,841
Mar 31, 2026
485.00
500.00
478.00
491.00
490.76
4,175,356
Mar 30, 2026
482.00
500.00
480.00
485.00
484.76
61,111,206
Mar 27, 2026
474.00
482.50
463.86
482.00
481.76
279,573
Mar 26, 2026
464.50
482.00
462.40
477.50
477.26
492,005
Mar 25, 2026
453.00
465.00
451.50
462.00
461.77
404,562
Mar 24, 2026
460.00
477.50
453.00
464.50
464.27
571,427
Mar 23, 2026
466.50
474.00
455.00
463.00
462.77
608,219
Mar 20, 2026
478.00
485.00
462.50
470.50
470.27
83,532
Mar 19, 2026
479.00
492.50
474.00
478.00
477.76
138,051
Mar 18, 2026
463.00
485.00
453.50
481.00
480.76
465,830
Mar 17, 2026
455.50
462.00
451.00
461.00
460.77
105,231
Mar 16, 2026
455.00
470.00
450.00
458.00
457.77
595,370
Mar 13, 2026
460.50
467.50
451.01
456.50
456.27
143,927
Mar 12, 2026
450.00
455.00
434.00
455.00
454.77
986,117
Mar 11, 2026
443.00
454.50
437.00
440.50
440.28
185,113
Mar 10, 2026
454.50
455.00
423.55
439.50
439.28
281,297
Mar 9, 2026
464.00
475.50
447.50
452.50
452.28
331,726
Mar 6, 2026
439.50
460.00
429.50
452.00
451.78
364,028
Mar 5, 2026
429.50
439.50
422.50
434.00
433.78
75,551
Mar 4, 2026
440.00
440.00
425.50
429.50
429.29
98,279
Mar 3, 2026
430.50
439.30
415.50
437.50
437.28
218,449
Mar 2, 2026
428.50
435.00
420.33
429.50
429.29
178,911
Feb 27, 2026
399.00
427.50
392.00
418.50
418.29
206,914
Feb 26, 2026
416.50
420.00
361.00
401.00
400.80
761,713
Feb 25, 2026
430.50
437.00
405.50
417.50
417.29
54,518
Feb 24, 2026
425.00
436.50
425.00
425.00
424.79
157,953
Feb 23, 2026
429.00
437.00
425.00
425.00
424.79
123,536
Feb 20, 2026
423.50
439.00
409.00
429.00
428.79
319,117
Feb 19, 2026
424.50
429.00
412.50
415.00
414.79
87,378
Feb 18, 2026
416.00
421.50
407.50
417.00
416.79
3,102,315
Feb 17, 2026
400.50
416.50
397.50
414.00
413.79
269,526
Feb 16, 2026
405.00
408.50
397.50
402.00
401.80
172,676
Feb 13, 2026
395.00
411.50
393.50
405.00
404.80
2,693,512
Feb 12, 2026
390.00
401.50
384.65
394.50
394.30
753,730
Feb 11, 2026
374.00
393.00
371.00
390.50
390.31
142,290
Feb 10, 2026
370.00
383.00
359.00
375.00
374.81
146,062
Feb 9, 2026
367.50
374.00
359.00
367.00
366.82
74,363
Feb 6, 2026
363.50
374.00
354.50
364.00
363.82
129,542
Feb 5, 2026
360.00
369.50
350.78
355.00
354.82
83,981
Feb 4, 2026
351.00
363.00
349.50
356.00
355.82
101,855
Feb 3, 2026
341.50
361.00
333.50
351.50
351.33
140,609
Feb 2, 2026
337.00
345.00
324.50
338.00
337.83
84,038
Jan 30, 2026
340.00
340.00
315.00
337.50
337.33
806,072
Jan 29, 2026
337.00
343.00
329.50
336.50
336.33
200,042
Jan 28, 2026
332.00
341.00
331.00
334.00
333.83
107,703
Jan 27, 2026
335.50
341.00
328.50
331.50
331.34
52,226
Jan 26, 2026
338.50
339.50
326.86
337.50
337.33
239,240
Jan 23, 2026
335.50
338.00
325.00
335.00
334.83
173,091
Jan 22, 2026
336.50
336.50
324.50
331.50
331.34
89,397
Jan 21, 2026
321.00
337.50
317.50
332.50
332.33
42,984
Jan 20, 2026
332.50
342.50
315.00
320.00
319.84
352,260
Jan 19, 2026
332.50
339.00
328.37
335.00
334.83
107,148
Jan 16, 2026
319.00
333.00
317.50
326.00
325.84
9,287,715
Jan 15, 2026
317.00
323.50
314.00
318.50
318.34
9,264,568
Jan 14, 2026
302.00
322.50
298.00
321.50
321.34
193,108
Jan 13, 2026
290.00
309.00
290.00
302.00
301.85
139,732
Jan 12, 2026
298.00
299.00
265.18
294.50
294.35
376,303
Jan 9, 2026
291.00
295.00
285.50
292.50
292.35
103,616
Jan 8, 2026
287.00
296.00
283.50
292.00
291.85
386,965
Jan 7, 2026
285.50
287.00
280.00
285.50
285.36
93,950
Jan 6, 2026
280.00
288.00
280.00
284.50
284.36
192,776
Jan 5, 2026
295.50
297.50
270.50
281.00
280.86
315,777
Jan 2, 2026
287.00
298.00
283.00
296.50
296.35
489,872
Dec 31, 2025
266.50
292.50
266.00
284.00
283.86
138,340
Dec 30, 2025
261.50
268.00
251.00
256.50
256.37
36,437
Dec 29, 2025
266.50
268.00
258.50
260.00
259.87
59,779
Dec 24, 2025
260.50
266.50
256.92
266.50
266.37
30,349
Dec 23, 2025
251.00
263.00
250.50
259.50
259.37
22,765
Dec 22, 2025
255.00
255.00
251.00
251.00
250.88
26,596
Dec 19, 2025
260.00
261.00
247.44
254.00
253.87
27,268
Dec 18, 2025
257.50
263.50
254.50
255.50
255.37
35,822
Dec 17, 2025
250.00
262.50
250.00
257.50
257.37
25,878
Dec 16, 2025
250.50
259.00
247.82
250.00
249.88
56,854
Dec 15, 2025
259.00
278.00
251.50
253.00
252.87
153,088
Dec 12, 2025
258.00
261.00
253.00
259.00
258.87
47,696
Dec 11, 2025
250.00
258.50
249.00
258.50
258.37
14,999
Dec 10, 2025
259.50
259.50
249.00
251.00
250.88
27,794
Dec 9, 2025
246.50
259.00
246.50
258.50
258.37
11,183
Dec 8, 2025
249.50
262.50
244.50
247.50
247.38
85,430
Dec 5, 2025
246.00
251.00
246.00
250.00
249.88
454,026
Dec 4, 2025
255.50
258.50
246.56
250.00
249.88
14,049
Dec 3, 2025
253.50
258.00
246.00
250.50
250.38
45,208
Dec 2, 2025
246.00
253.50
242.50
248.00
247.88
134,322
Dec 1, 2025
242.00
247.00
238.00
247.00
246.88
66,108
Nov 28, 2025
245.50
250.00
239.50
249.00
248.88
70,821
Nov 27, 2025
247.50
254.50
247.50
250.00
249.88
45,103
Nov 26, 2025
252.50
256.50
247.50
248.00
247.88
96,532
Nov 25, 2025
258.50
259.50
248.50
248.50
248.38
56,016
Nov 24, 2025
255.00
267.50
255.00
260.00
259.87
47,147
Nov 21, 2025
263.00
267.50
256.50
260.00
259.87
74,759
Nov 20, 2025
255.00
266.31
255.00
262.00
261.87
16,356
Nov 19, 2025
260.00
263.50
258.88
260.00
259.87
67,061
Nov 18, 2025
259.00
263.00
255.00
261.50
261.37
81,342
Nov 17, 2025
260.00
278.00
255.18
264.00
263.87
376,199
Nov 14, 2025
265.50
274.00
255.53
260.50
260.37
318,994
Nov 13, 2025
273.00
277.50
266.00
268.50
268.37
28,238
Nov 12, 2025
5.6014504
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
281.00
290.00
271.14
274.00
273.86
115,785
Nov 11, 2025
277.00
288.00
276.50
281.00
280.79
42,511
Nov 10, 2025
275.00
285.00
275.00
277.50
277.29
32,682
Nov 7, 2025
279.50
282.00
269.00
274.00
273.79
54,596
Nov 6, 2025
289.50
289.50
280.50
282.00
281.78
52,291
Nov 5, 2025
290.00
297.00
280.00
281.00
280.79
191,999
Nov 4, 2025
293.50
297.50
289.50
291.00
290.78
65,016
Nov 3, 2025
292.00
297.50
288.00
294.00
293.78
198,848
Oct 31, 2025
310.00
310.00
289.00
299.00
298.77
593,404
Oct 30, 2025
303.00
318.00
296.00
305.00
304.77
250,186
