Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 185.00 | 187.00 | 180.50 | 181.20 | 134.70 | 1,104,063 |
| 2024-03-07 | 173.90 | 183.90 | 172.50 | 183.20 | 136.18 | 2,961,555 |
| 2024-03-06 | 174.80 | 175.80 | 166.00 | 172.00 | 127.86 | 2,388,991 |
| 2024-03-05 | 171.60 | 174.80 | 168.77 | 174.70 | 129.87 | 2,968,488 |
| 2024-03-04 | 178.00 | 178.90 | 169.60 | 172.00 | 127.86 | 2,158,911 |
| 2024-03-01 | 172.70 | 179.45 | 172.10 | 177.40 | 131.87 | 2,890,432 |
| 2024-02-29 | 173.00 | 177.65 | 172.60 | 173.50 | 128.97 | 2,972,260 |
| 2024-02-28 | 179.10 | 179.90 | 175.00 | 175.00 | 130.09 | 1,014,840 |
| 2024-02-27 | 178.40 | 179.60 | 175.00 | 179.60 | 133.51 | 1,621,189 |
| 2024-02-26 | 175.00 | 180.00 | 172.50 | 179.00 | 133.06 | 5,347,432 |
| 2024-02-23 | 176.00 | 177.32 | 171.10 | 172.60 | 128.31 | 1,127,076 |
| 2024-02-22 | 178.00 | 180.00 | 176.00 | 176.20 | 130.98 | 632,272 |
| 2024-02-21 | 179.90 | 180.70 | 177.00 | 177.60 | 132.02 | 1,222,297 |
| 2024-02-20 | 177.40 | 180.40 | 174.94 | 179.60 | 133.51 | 1,828,136 |
| 2024-02-19 | 191.00 | 193.80 | 179.00 | 179.00 | 133.06 | 1,691,353 |
| 2024-02-16 | 190.10 | 193.00 | 188.80 | 191.30 | 142.21 | 862,664 |
| 2024-02-15 | 192.00 | 192.40 | 187.00 | 190.30 | 141.46 | 868,037 |
| 2024-02-14 | 191.10 | 195.80 | 190.80 | 191.90 | 142.65 | 1,234,549 |
| 2024-02-13 | 189.20 | 195.00 | 188.00 | 191.30 | 142.21 | 1,183,465 |
| 2024-02-12 | 190.40 | 192.60 | 187.60 | 191.10 | 142.06 | 1,101,157 |
| 2024-02-09 | 189.50 | 192.40 | 187.00 | 191.00 | 141.98 | 1,165,279 |
| 2024-02-08 | 190.00 | 190.10 | 185.50 | 187.80 | 139.60 | 931,060 |
| 2024-02-07 | 184.70 | 190.30 | 183.20 | 187.40 | 139.31 | 1,289,197 |
| 2024-02-06 | 181.00 | 186.00 | 177.74 | 184.80 | 137.37 | 2,394,101 |
| 2024-02-05 | 200.20 | 201.00 | 176.60 | 178.00 | 132.32 | 5,541,903 |
| 2024-02-02 | 203.20 | 207.00 | 198.60 | 200.00 | 148.67 | 1,640,676 |
| 2024-02-01 | 210.00 | 211.77 | 203.20 | 206.00 | 153.13 | 1,503,709 |
| 2024-01-31 | 216.00 | 216.00 | 211.00 | 211.60 | 157.30 | 492,140 |
| 2024-01-30 | 220.00 | 220.00 | 213.80 | 215.20 | 159.97 | 633,461 |
| 2024-01-29 | 219.80 | 222.20 | 216.00 | 217.40 | 161.61 | 909,711 |
| 2024-01-26 | 217.00 | 219.80 | 215.11 | 218.00 | 162.05 | 777,913 |
| 2024-01-25 | 210.40 | 214.00 | 209.50 | 213.20 | 158.49 | 774,702 |
| 2024-01-24 | 206.00 | 209.00 | 206.00 | 209.00 | 155.36 | 380,887 |
| 2024-01-23 | 208.00 | 211.00 | 204.00 | 206.40 | 153.43 | 791,771 |
| 2024-01-22 | 205.40 | 208.60 | 203.20 | 206.60 | 153.58 | 484,374 |
| 2024-01-19 | 210.00 | 210.00 | 203.20 | 205.40 | 152.69 | 700,534 |
| 2024-01-18 | 212.60 | 213.60 | 207.60 | 208.40 | 154.92 | 658,945 |
| 2024-01-17 | 212.60 | 217.80 | 208.00 | 212.80 | 158.19 | 721,195 |
| 2024-01-16 | 212.20 | 218.20 | 211.74 | 217.00 | 161.31 | 692,859 |
| 2024-01-15 | 217.00 | 218.00 | 211.20 | 213.00 | 158.34 | 591,895 |
| 2024-01-12 | 214.00 | 220.00 | 212.00 | 215.80 | 160.42 | 934,123 |
| 2024-01-11 | 217.00 | 217.00 | 210.20 | 211.80 | 157.44 | 647,077 |
| 2024-01-10 | 213.40 | 219.00 | 213.00 | 214.20 | 159.23 | 982,235 |
| 2024-01-09 | 210.00 | 215.80 | 208.20 | 214.40 | 159.38 | 1,642,480 |
| 2024-01-08 | 214.00 | 215.60 | 208.00 | 210.00 | 156.11 | 1,291,033 |
| 2024-01-05 | 222.40 | 223.20 | 211.98 | 216.40 | 160.86 | 1,269,765 |
| 2024-01-04 | 232.40 | 235.20 | 223.20 | 224.00 | 166.51 | 1,019,836 |
| 2024-01-03 | 231.00 | 232.60 | 226.60 | 232.00 | 172.46 | 547,895 |
| 2024-01-02 | 233.60 | 233.80 | 228.20 | 232.00 | 172.46 | 744,337 |
| 2023-12-29 | 235.00 | 235.20 | 226.20 | 229.60 | 170.68 | 420,005 |
| 2023-12-28 | 236.80 | 239.60 | 234.00 | 234.00 | 173.95 | 668,741 |
| 2023-12-27 | 235.60 | 242.40 | 234.00 | 237.80 | 176.77 | 860,314 |
| 2023-12-22 | 225.20 | 235.87 | 224.64 | 234.40 | 174.25 | 897,780 |
| 2023-12-21 | 222.00 | 225.40 | 218.40 | 224.80 | 167.11 | 955,295 |
| 2023-12-20 | 218.20 | 224.00 | 218.20 | 222.60 | 165.47 | 1,171,033 |
| 2023-12-19 | 213.00 | 218.00 | 213.00 | 218.00 | 162.05 | 621,927 |
| 2023-12-18 | 207.00 | 217.00 | 206.40 | 215.60 | 160.27 | 977,638 |
| 2023-12-15 | 215.00 | 220.40 | 206.80 | 207.00 | 153.88 | 1,063,960 |
| 2023-12-14 | 212.00 | 218.80 | 211.20 | 216.00 | 160.57 | 1,083,115 |
| 2023-12-13 | 214.00 | 216.80 | 210.00 | 210.20 | 156.26 | 901,379 |
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.