Seascape Energy Asia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105.60 | 106.00 | 103.10 | 105.00 | 105.00 | 213,540 |
| 2026-10-16 | 102.00 | 106.00 | 101.80 | 105.00 | 105.00 | 235,811 |
| 2026-10-15 | 98.500 | 105.00 | 97.000 | 102.00 | 102.00 | 632,488 |
| 2026-10-14 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 147,878 |
| 2026-10-13 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 201,815 |
| 2026-10-12 | 99.500 | 101.00 | 98.000 | 100.00 | 100.00 | 238,397 |
| 2026-10-09 | 99.500 | 102.00 | 98.000 | 99.500 | 99.500 | 22,612 |
| 2026-10-08 | 99.500 | 101.00 | 98.250 | 99.000 | 99.000 | 98,255 |
| 2026-10-07 | 100.00 | 101.00 | 98.550 | 99.000 | 99.000 | 121,944 |
| 2026-10-06 | 104.00 | 105.00 | 99.000 | 101.00 | 101.00 | 425,465 |
| 2026-10-05 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 111,765 |
| 2026-10-02 | 104.25 | 106.00 | 101.75 | 105.00 | 105.00 | 555,765 |
| 2026-10-01 | 96.500 | 104.90 | 95.000 | 104.00 | 104.00 | 470,408 |
| 2026-09-30 | 94.500 | 98.000 | 93.000 | 96.500 | 96.500 | 256,077 |
| 2026-09-29 | 94.500 | 97.000 | 93.000 | 95.000 | 95.000 | 170,233 |
| 2026-09-28 | 95.500 | 96.000 | 93.000 | 95.000 | 95.000 | 193,832 |
| 2026-09-25 | 96.500 | 98.000 | 95.000 | 95.000 | 95.000 | 141,705 |
| 2026-09-24 | 96.500 | 98.000 | 95.000 | 97.800 | 97.800 | 75,940 |
| 2026-09-23 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 126,037 |
| 2026-09-22 | 98.500 | 100.00 | 97.000 | 97.800 | 97.800 | 177,518 |
| 2026-09-21 | 99.500 | 100.00 | 98.000 | 100.00 | 100.00 | 101,835 |
| 2026-09-18 | 100.00 | 101.00 | 98.125 | 99.200 | 99.200 | 382,180 |
| 2026-09-17 | 99.500 | 101.00 | 99.000 | 100.00 | 100.00 | 126,163 |
| 2026-09-16 | 99.500 | 100.00 | 99.000 | 99.800 | 99.800 | 94,191 |
| 2026-09-15 | 99.500 | 102.00 | 99.000 | 100.00 | 100.00 | 379,197 |
| 2026-09-14 | 99.500 | 101.00 | 98.000 | 101.00 | 101.00 | 177,904 |
| 2026-09-11 | 99.500 | 101.00 | 98.000 | 101.00 | 101.00 | 200,960 |
| 2026-09-10 | 98.500 | 101.00 | 97.000 | 100.00 | 100.00 | 392,362 |
| 2026-09-09 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 77,746 |
| 2026-09-08 | 97.550 | 101.00 | 97.550 | 98.000 | 98.000 | 116,078 |
| 2026-09-07 | 97.500 | 98.000 | 97.000 | 97.500 | 97.500 | 94,233 |
| 2026-09-04 | 98.500 | 100.00 | 96.000 | 97.600 | 97.600 | 193,929 |
| 2026-09-03 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 206,100 |
| 2026-09-02 | 96.500 | 99.000 | 95.000 | 97.000 | 97.000 | 147,465 |
| 2026-09-01 | 95.000 | 98.200 | 93.000 | 98.000 | 98.000 | 164,539 |
| 2026-08-28 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 106,867 |
| 2026-08-27 | 96.000 | 99.000 | 93.000 | 95.000 | 95.000 | 375,571 |
| 2026-08-26 | 91.500 | 97.000 | 90.000 | 96.000 | 96.000 | 412,508 |
| 2026-08-25 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 235,548 |
| 2026-08-24 | 91.500 | 93.000 | 90.000 | 92.800 | 92.800 | 162,338 |
| 2026-08-21 | 86.000 | 94.000 | 86.000 | 93.000 | 93.000 | 572,341 |
| 2026-08-20 | 84.000 | 88.800 | 83.000 | 88.800 | 88.800 | 119,575 |
| 2026-08-19 | 83.500 | 85.000 | 82.000 | 83.000 | 83.000 | 1,739,165 |
| 2026-08-18 | 84.500 | 86.000 | 83.000 | 83.000 | 83.000 | 317,969 |
| 2026-08-17 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 165,060 |
| 2026-08-14 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 204,482 |
| 2026-08-13 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 424,441 |
| 2026-08-12 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 505,404 |
| 2026-08-11 | 84.000 | 87.000 | 83.000 | 84.000 | 84.000 | 531,597 |
| 2026-08-10 | 84.500 | 86.000 | 83.000 | 84.000 | 84.000 | 321,058 |
| 2026-08-07 | 84.000 | 86.000 | 83.000 | 83.400 | 83.400 | 411,655 |
| 2026-08-06 | 84.500 | 85.000 | 83.000 | 84.000 | 84.000 | 181,052 |
| 2026-08-05 | 86.500 | 88.000 | 84.000 | 85.000 | 85.000 | 260,919 |
| 2026-08-04 | 86.500 | 88.000 | 85.660 | 87.000 | 87.000 | 168,394 |
| 2026-08-03 | 86.500 | 88.000 | 85.000 | 87.200 | 87.200 | 97,718 |
| 2026-07-31 | 86.500 | 88.000 | 85.000 | 86.400 | 86.400 | 234,307 |
| 2026-07-30 | 87.000 | 89.000 | 85.000 | 89.000 | 89.000 | 5,032 |
| 2026-07-29 | 86.000 | 88.000 | 86.000 | 87.000 | 87.000 | 75,355 |
| 2026-07-28 | 86.500 | 88.000 | 85.000 | 86.600 | 86.600 | 38,478 |
| 2026-07-27 | 86.500 | 88.000 | 85.000 | 86.000 | 86.000 | 80,982 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.