Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 127.50 | 131.80 | 126.10 | 126.60 | 103.65 | 1,096,415 |
| 2024-08-29 | 126.00 | 132.44 | 126.00 | 131.90 | 107.99 | 1,117,825 |
| 2024-08-28 | 130.00 | 130.10 | 125.80 | 127.50 | 104.39 | 1,223,036 |
| 2024-08-27 | 129.50 | 131.90 | 128.40 | 129.70 | 106.19 | 993,791 |
| 2024-08-23 | 126.50 | 129.60 | 126.00 | 128.40 | 105.12 | 2,012,624 |
| 2024-08-22 | 131.00 | 132.30 | 126.50 | 126.70 | 103.73 | 1,162,381 |
| 2024-08-21 | 131.00 | 133.90 | 131.00 | 133.10 | 108.97 | 534,683 |
| 2024-08-20 | 135.90 | 135.90 | 130.40 | 130.50 | 106.84 | 1,416,019 |
| 2024-08-19 | 134.00 | 134.00 | 131.90 | 134.00 | 109.71 | 591,607 |
| 2024-08-16 | 135.90 | 135.90 | 130.80 | 132.50 | 108.48 | 622,141 |
| 2024-08-15 | 129.10 | 134.00 | 128.30 | 134.00 | 109.71 | 940,508 |
| 2024-08-14 | 128.80 | 130.20 | 127.10 | 128.50 | 105.21 | 783,230 |
| 2024-08-13 | 128.00 | 129.90 | 127.55 | 127.80 | 104.63 | 2,485,805 |
| 2024-08-12 | 128.00 | 130.00 | 126.60 | 127.40 | 104.31 | 978,528 |
| 2024-08-09 | 125.00 | 129.20 | 125.00 | 127.60 | 104.47 | 863,360 |
| 2024-08-08 | 128.00 | 128.00 | 124.00 | 126.50 | 103.57 | 756,089 |
| 2024-08-07 | 125.60 | 127.00 | 120.40 | 126.50 | 103.57 | 809,325 |
| 2024-08-06 | 121.00 | 124.38 | 120.50 | 124.10 | 101.60 | 1,230,049 |
| 2024-08-05 | 121.20 | 122.80 | 118.10 | 121.60 | 99.557 | 1,868,989 |
| 2024-08-02 | 127.90 | 128.99 | 122.30 | 123.40 | 101.03 | 1,497,614 |
| 2024-08-01 | 132.00 | 133.30 | 126.38 | 127.70 | 104.55 | 1,084,146 |
| 2024-07-31 | 123.60 | 133.49 | 123.20 | 132.10 | 108.15 | 2,560,823 |
| 2024-07-30 | 128.00 | 133.00 | 119.20 | 123.10 | 100.79 | 4,396,581 |
| 2024-07-29 | 131.50 | 132.90 | 128.88 | 129.30 | 105.86 | 1,282,150 |
| 2024-07-26 | 129.60 | 131.75 | 128.70 | 131.00 | 107.25 | 1,743,630 |
| 2024-07-25 | 129.00 | 129.70 | 127.00 | 128.60 | 105.29 | 2,836,995 |
| 2024-07-24 | 132.00 | 132.00 | 128.70 | 129.20 | 105.78 | 3,109,475 |
| 2024-07-23 | 132.00 | 134.20 | 129.80 | 130.00 | 106.43 | 1,234,831 |
| 2024-07-22 | 131.70 | 135.00 | 130.40 | 132.80 | 108.73 | 1,165,226 |
| 2024-07-19 | 134.00 | 135.50 | 129.40 | 130.60 | 106.93 | 3,908,443 |
| 2024-07-18 | 132.00 | 135.60 | 131.50 | 132.80 | 108.73 | 1,246,094 |
| 2024-07-17 | 131.00 | 135.70 | 131.00 | 133.60 | 109.38 | 1,034,834 |
| 2024-07-16 | 132.60 | 136.20 | 130.90 | 131.50 | 107.66 | 734,227 |
| 2024-07-15 | 137.40 | 137.40 | 132.19 | 134.00 | 109.71 | 1,681,267 |
| 2024-07-12 | 138.00 | 138.00 | 134.50 | 136.00 | 111.35 | 1,673,698 |
| 2024-07-11 | 138.00 | 138.00 | 132.50 | 134.50 | 110.12 | 1,074,021 |
| 2024-07-10 | 133.50 | 137.00 | 132.20 | 135.50 | 110.94 | 958,869 |
| 2024-07-09 | 136.20 | 139.50 | 133.60 | 133.90 | 109.63 | 1,441,798 |
| 2024-07-08 | 140.70 | 141.00 | 136.10 | 137.50 | 112.57 | 1,797,777 |
| 2024-07-05 | 138.50 | 141.20 | 136.90 | 138.80 | 113.64 | 1,301,738 |
| 2024-07-04 | 138.80 | 141.00 | 137.60 | 138.50 | 113.39 | 541,402 |
| 2024-07-03 | 137.70 | 139.90 | 135.90 | 139.00 | 113.80 | 1,429,064 |
| 2024-07-02 | 135.00 | 136.00 | 133.00 | 135.00 | 110.53 | 1,687,845 |
| 2024-07-01 | 135.60 | 137.80 | 133.67 | 134.50 | 110.12 | 930,237 |
| 2024-06-28 | 136.00 | 140.80 | 134.40 | 135.90 | 111.26 | 2,288,803 |
| 2024-06-27 | 141.00 | 142.90 | 132.70 | 132.80 | 108.73 | 4,214,863 |
| 2024-06-26 | 154.60 | 157.90 | 152.10 | 152.10 | 113.07 | 2,261,775 |
| 2024-06-25 | 157.50 | 158.65 | 153.30 | 153.80 | 114.33 | 1,203,290 |
| 2024-06-24 | 153.00 | 158.00 | 150.00 | 157.20 | 116.86 | 1,716,223 |
| 2024-06-21 | 152.80 | 156.60 | 151.40 | 152.30 | 113.21 | 1,754,213 |
| 2024-06-20 | 150.70 | 155.10 | 148.71 | 153.30 | 113.96 | 1,336,667 |
| 2024-06-19 | 153.60 | 156.30 | 150.10 | 150.80 | 112.10 | 1,533,229 |
| 2024-06-18 | 151.00 | 158.00 | 149.80 | 154.10 | 114.55 | 1,931,705 |
| 2024-06-17 | 147.00 | 151.60 | 144.60 | 149.20 | 110.91 | 1,805,695 |
| 2024-06-14 | 145.80 | 148.40 | 140.00 | 147.30 | 109.50 | 6,018,141 |
| 2024-06-13 | 162.00 | 163.90 | 144.10 | 144.60 | 107.49 | 5,292,244 |
| 2024-06-12 | 163.90 | 165.30 | 162.10 | 162.10 | 120.50 | 1,281,416 |
| 2024-06-11 | 165.00 | 165.10 | 162.20 | 162.20 | 120.57 | 1,007,276 |
| 2024-06-10 | 161.50 | 163.50 | 161.32 | 163.00 | 121.17 | 1,218,765 |
| 2024-06-07 | 163.00 | 164.00 | 161.50 | 162.00 | 120.43 | 847,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1000 GBP |
| 2025-10-23 | 0.0600 GBP |
| 2025-06-26 | 0.1000 GBP |
| 2024-10-24 | 0.0900 GBP |
| 2024-06-27 | 0.1400 GBP |
| 2023-10-26 | 0.0900 GBP |
| 2023-06-29 | 0.1400 GBP |
| 2022-10-27 | 0.0800 GBP |
| 2022-06-30 | 0.0900 GBP |
| 2021-06-24 | 0.0350 GBP |
| 2020-06-25 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.