Serica Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	163.00	164.00	161.00	162.10	120.50	725,108
2024-06-05	164.70	167.40	161.86	163.40	121.47	1,789,031
2024-06-04	173.40	173.70	163.20	164.70	122.43	2,118,849
2024-06-03	174.10	178.30	171.40	171.40	127.41	1,383,665
2024-05-31	176.30	180.00	173.09	175.10	130.16	1,886,171
2024-05-30	174.00	177.90	171.10	177.50	131.95	3,308,662
2024-05-29	180.40	182.90	174.40	175.20	130.24	1,553,613
2024-05-28	176.50	183.20	176.50	180.40	134.10	1,483,723
2024-05-24	178.20	184.90	175.40	176.50	131.20	1,877,243
2024-05-23	182.10	187.40	178.40	181.40	134.85	1,222,097
2024-05-22	188.00	188.50	180.20	182.10	135.37	1,487,349
2024-05-21	183.30	188.00	180.10	187.50	139.38	2,042,180
2024-05-20	182.00	185.78	181.20	183.80	136.63	1,205,279
2024-05-17	179.90	183.00	179.00	181.90	135.22	1,400,065
2024-05-16	182.00	183.30	178.40	180.00	133.81	2,159,682
2024-05-15	186.40	188.10	180.30	181.20	134.70	1,812,499
2024-05-14	181.60	186.90	180.00	185.20	137.67	2,840,900
2024-05-13	182.50	182.90	179.30	180.30	134.03	1,474,875
2024-05-10	184.30	186.90	180.70	182.50	135.66	2,251,180
2024-05-09	177.70	183.60	175.30	183.00	136.04	7,213,688
2024-05-08	178.80	180.00	176.80	177.20	131.72	2,331,318
2024-05-07	187.50	188.44	178.40	178.40	132.62	2,536,700
2024-05-03	182.20	187.20	181.30	185.60	137.97	1,508,877
2024-05-02	181.30	185.00	179.30	182.10	135.37	3,016,288
2024-05-01	186.50	187.90	180.06	180.50	134.18	2,080,295
2024-04-30	200.00	202.00	186.00	186.00	138.27	2,628,693
2024-04-29	204.80	206.80	200.80	201.40	149.71	1,180,762
2024-04-26	208.80	210.00	203.20	203.20	151.05	2,123,517
2024-04-25	193.70	208.00	193.69	206.60	153.58	2,648,236
2024-04-24	200.00	206.80	190.10	194.70	144.73	3,861,064
2024-04-23	192.90	195.60	189.80	193.80	144.06	1,509,321
2024-04-22	195.60	195.60	192.00	194.20	144.36	984,719
2024-04-19	196.20	197.00	189.00	193.00	143.47	1,068,536
2024-04-18	199.00	203.66	193.00	193.50	143.84	740,044
2024-04-17	204.00	206.00	199.06	200.60	149.12	2,268,564
2024-04-16	201.00	203.80	198.61	203.00	150.90	1,887,763
2024-04-15	205.40	206.80	200.40	200.40	148.97	5,876,283
2024-04-12	203.60	208.80	201.40	206.80	153.73	2,688,976
2024-04-11	193.10	203.80	192.80	201.20	149.57	4,554,244
2024-04-10	195.60	197.10	191.67	193.10	143.54	2,098,077
2024-04-09	196.00	199.10	192.70	195.60	145.40	3,329,578
2024-04-08	193.80	195.90	190.30	195.90	145.63	3,199,286
2024-04-05	191.00	194.40	190.00	193.80	144.06	2,805,482
2024-04-04	189.80	191.50	189.04	190.00	141.24	1,391,388
2024-04-03	190.70	190.70	187.50	189.60	140.94	2,859,359
2024-04-02	190.00	193.90	187.80	190.30	141.46	2,187,331
2024-03-28	187.00	190.40	184.00	188.50	140.12	4,882,078
2024-03-27	185.00	187.40	184.30	184.60	137.23	1,912,415
2024-03-26	187.00	187.00	183.07	185.40	137.82	1,068,021
2024-03-25	180.80	185.80	180.00	184.80	137.37	1,975,230
2024-03-22	181.60	182.10	180.00	181.30	134.77	1,412,143
2024-03-21	184.00	184.10	181.20	182.00	135.29	1,386,615
2024-03-20	184.80	186.60	179.50	182.00	135.29	1,305,229
2024-03-19	185.00	186.90	182.11	185.50	137.89	1,192,880
2024-03-18	182.00	183.65	181.10	182.00	135.29	928,201
2024-03-15	181.00	181.90	179.10	181.40	134.85	802,832
2024-03-14	180.30	182.10	179.00	179.90	133.73	671,336
2024-03-13	177.20	180.00	175.90	179.00	133.06	1,565,226
2024-03-12	178.00	178.70	175.60	176.50	131.20	951,358
2024-03-11	180.60	184.40	174.00	175.60	130.54	699,838

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.