Sea Limited (LON:0A3T)
London
· Delayed Price · Currency is GBP · Price in USD 136.13
+1.08 (0.80%)
At close: Dec 5, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.00 | 138.20 | 134.33 | 136.13 | 136.13 | 0.80% | 2,129 |
| Dec 4, 2025 | 135.00 | 135.86 | 132.41 | 135.05 | 135.05 | -0.53% | 1,406 |
| Dec 3, 2025 | 138.00 | 138.08 | 134.87 | 135.77 | 135.77 | -1.57% | 2,011 |
| Dec 2, 2025 | 136.00 | 138.40 | 133.88 | 137.94 | 137.94 | 0.17% | 10,712 |
| Dec 1, 2025 | 138.00 | 139.93 | 136.12 | 137.71 | 137.71 | -0.94% | 3,053 |
| Nov 28, 2025 | 136.00 | 139.95 | 135.63 | 139.01 | 139.01 | 3.74% | 7,415 |
| Nov 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.32% | - |
| Nov 26, 2025 | 137.00 | 140.42 | 135.78 | 135.79 | 135.79 | 1.59% | 2,082 |
| Nov 25, 2025 | 135.00 | 136.73 | 133.07 | 133.67 | 133.67 | -1.42% | 1,775 |
| Nov 24, 2025 | 132.00 | 137.07 | 130.91 | 135.60 | 135.60 | 3.06% | 3,320 |
| Nov 21, 2025 | 133.00 | 132.15 | 127.80 | 131.57 | 131.57 | -0.52% | 2,372 |
| Nov 20, 2025 | 144.50 | 146.46 | 131.65 | 132.26 | 132.26 | -8.83% | 6,195 |
| Nov 19, 2025 | 147.50 | 148.94 | 144.75 | 145.07 | 145.07 | -1.40% | 1,190 |
| Nov 18, 2025 | 143.50 | 147.13 | 142.29 | 147.13 | 147.13 | 0.81% | 5,729 |
| Nov 17, 2025 | 144.50 | 147.85 | 138.70 | 145.96 | 145.96 | 3.96% | 11,443 |
| Nov 14, 2025 | 138.00 | 140.43 | 132.42 | 140.39 | 140.39 | 0.46% | 7,017 |
| Nov 13, 2025 | 145.50 | 144.50 | 139.55 | 139.74 | 139.74 | -2.47% | 4,189 |
| Nov 12, 2025 | 143.50 | 150.13 | 142.31 | 143.29 | 143.29 | 1.00% | 10,794 |
| Nov 11, 2025 | 158.50 | 166.66 | 141.39 | 141.87 | 141.87 | -8.29% | 18,712 |
| Nov 10, 2025 | 153.50 | 155.79 | 151.50 | 154.69 | 154.69 | 5.14% | 3,716 |
| Nov 7, 2025 | 153.50 | 151.52 | 145.76 | 147.14 | 147.14 | -4.05% | 6,755 |
| Nov 6, 2025 | 157.50 | 159.61 | 152.30 | 153.35 | 153.35 | -2.84% | 3,588 |
| Nov 5, 2025 | 154.50 | 159.11 | 155.61 | 157.83 | 157.83 | 1.24% | 3,119 |
| Nov 4, 2025 | 155.50 | 156.50 | 151.56 | 155.90 | 155.90 | -0.96% | 3,821 |
| Nov 3, 2025 | 155.50 | 159.23 | 155.54 | 157.41 | 157.41 | 0.61% | 3,967 |
| Oct 31, 2025 | 157.50 | 157.80 | 155.16 | 156.45 | 156.45 | 0.10% | 3,504 |
| Oct 30, 2025 | 155.50 | 159.10 | 152.75 | 156.30 | 156.30 | 0.74% | 7,720 |
| Oct 29, 2025 | 157.50 | 160.00 | 155.09 | 155.15 | 155.15 | -2.64% | 3,183 |
| Oct 28, 2025 | 161.00 | 164.00 | 157.57 | 159.36 | 159.36 | -0.45% | 7,471 |
| Oct 27, 2025 | 158.50 | 161.66 | 156.46 | 160.08 | 160.08 | 3.20% | 14,028 |
| Oct 24, 2025 | 156.50 | 159.44 | 155.03 | 155.12 | 155.12 | -0.44% | 2,626 |
| Oct 23, 2025 | 158.50 | 158.93 | 155.30 | 155.80 | 155.80 | -0.70% | 7,525 |
| Oct 22, 2025 | 164.00 | 161.50 | 154.71 | 156.91 | 156.91 | -5.41% | 7,038 |
| Oct 21, 2025 | 167.00 | 170.99 | 165.01 | 165.88 | 165.88 | -0.45% | 2,779 |
| Oct 20, 2025 | 163.00 | 167.17 | 160.80 | 166.63 | 166.63 | 3.47% | 4,250 |
| Oct 17, 2025 | 158.50 | 163.18 | 159.25 | 161.05 | 161.05 | -1.89% | 5,180 |
| Oct 16, 2025 | 167.00 | 175.80 | 162.67 | 164.15 | 164.15 | -8.30% | 7,913 |
| Oct 15, 2025 | 181.50 | 184.99 | 178.29 | 179.00 | 179.00 | -1.02% | 768 |
| Oct 14, 2025 | 180.50 | 181.65 | 176.00 | 180.85 | 180.85 | -0.91% | 1,686 |
| Oct 13, 2025 | 181.50 | 183.97 | 181.00 | 182.52 | 182.51 | 0.97% | 4,201 |
| Oct 10, 2025 | 187.50 | 189.78 | 180.02 | 180.76 | 180.76 | -2.72% | 10,452 |
| Oct 9, 2025 | 192.50 | 192.90 | 183.99 | 185.81 | 185.81 | -3.62% | 4,661 |
| Oct 8, 2025 | 191.50 | 192.86 | 189.39 | 192.79 | 192.79 | 1.37% | 7,639 |
| Oct 7, 2025 | 191.50 | 191.44 | 187.90 | 190.18 | 190.18 | -0.04% | 28,326 |
| Oct 6, 2025 | 186.50 | 190.70 | 185.00 | 190.25 | 190.25 | 3.57% | 2,803 |
| Oct 3, 2025 | 184.50 | 187.99 | 183.42 | 183.70 | 183.70 | 0.02% | 1,671 |
| Oct 2, 2025 | 183.50 | 184.85 | 176.71 | 183.67 | 183.67 | 1.68% | 4,237 |
| Oct 1, 2025 | 177.00 | 182.35 | 176.84 | 180.63 | 180.63 | 1.94% | 2,561 |
| Sep 30, 2025 | 182.50 | 182.21 | 176.92 | 177.20 | 177.20 | -2.46% | 2,400 |
| Sep 29, 2025 | 185.50 | 186.60 | 180.63 | 181.67 | 181.67 | -0.84% | 1,996 |