Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	217.00	222.02	216.60	217.00	161.31	758,220
2023-12-11	222.00	223.80	218.00	220.00	163.54	646,294
2023-12-08	223.00	223.98	218.60	223.40	166.07	667,281
2023-12-07	225.00	225.00	212.20	218.80	162.65	1,038,176
2023-12-06	215.00	222.80	212.40	220.60	163.99	1,153,101
2023-12-05	214.00	218.00	209.00	215.20	159.97	735,967
2023-12-04	225.00	225.00	203.60	214.60	159.53	1,430,241
2023-12-01	233.00	233.00	222.40	226.00	168.00	594,753
2023-11-30	226.80	234.13	223.40	229.00	170.23	1,178,022
2023-11-29	217.80	230.00	217.80	223.00	165.77	1,013,746
2023-11-28	218.40	222.60	217.80	219.20	162.95	483,841
2023-11-27	222.00	224.91	217.20	219.40	163.09	911,575
2023-11-24	215.00	223.00	214.20	222.00	165.03	952,288
2023-11-23	207.20	216.00	207.20	214.00	159.08	733,470
2023-11-22	213.00	215.00	205.80	206.80	153.73	572,824
2023-11-21	214.60	219.60	211.88	213.20	158.49	655,701
2023-11-20	214.00	218.00	212.25	218.00	162.05	627,463
2023-11-17	207.80	214.40	207.32	213.00	158.34	487,285
2023-11-16	216.00	216.20	207.00	207.00	153.88	441,112
2023-11-15	218.20	222.64	215.20	216.40	160.86	782,867
2023-11-14	218.80	220.60	213.60	218.80	162.65	838,482
2023-11-13	222.00	222.00	215.60	219.80	163.39	571,342
2023-11-10	215.00	219.40	212.60	217.00	161.31	712,189
2023-11-09	212.20	218.60	211.05	215.80	160.42	980,727
2023-11-08	220.00	221.80	212.20	212.60	158.04	2,056,144
2023-11-07	232.80	233.60	221.40	221.40	164.58	942,745
2023-11-06	238.00	244.60	230.20	233.80	173.80	780,692
2023-11-03	238.20	244.60	237.60	238.80	177.52	757,638
2023-11-02	233.00	241.80	231.80	240.20	178.56	549,847
2023-11-01	239.00	239.00	228.40	230.40	171.27	737,928
2023-10-31	235.40	239.00	230.00	232.80	173.06	501,505
2023-10-30	230.00	237.60	225.80	231.80	172.31	760,446
2023-10-27	228.40	233.00	223.80	229.00	170.23	798,941
2023-10-26	222.80	227.60	218.60	227.20	168.89	695,171
2023-10-25	234.00	234.00	225.72	229.60	163.99	783,377
2023-10-24	236.00	246.40	233.00	233.40	166.70	746,467
2023-10-23	241.40	245.00	232.20	237.60	169.70	562,454
2023-10-20	247.00	254.00	241.00	243.00	173.56	765,049
2023-10-19	254.00	255.80	245.80	245.80	175.56	513,351
2023-10-18	254.40	255.40	248.80	253.40	180.99	567,743
2023-10-17	252.00	255.60	249.00	250.00	178.56	614,011
2023-10-16	252.00	259.20	248.77	251.80	179.84	944,904
2023-10-13	240.60	251.20	230.60	250.20	178.70	1,180,387
2023-10-12	230.00	242.80	230.00	238.80	170.56	447,096
2023-10-11	239.40	247.67	233.00	235.40	168.13	757,927
2023-10-10	234.40	242.80	232.59	242.00	172.84	660,260
2023-10-09	226.80	236.00	225.20	235.00	167.84	919,293
2023-10-06	221.80	225.00	220.00	223.20	159.42	361,022
2023-10-05	222.00	226.00	220.20	223.80	159.84	1,002,561
2023-10-04	229.40	231.40	217.60	223.20	159.42	676,672
2023-10-03	240.00	241.80	227.00	229.40	163.84	727,002
2023-10-02	248.80	252.40	239.00	240.60	171.84	490,292
2023-09-29	253.40	254.00	246.40	248.80	177.70	622,444
2023-09-28	252.00	258.60	249.15	251.80	179.84	969,127
2023-09-27	243.20	251.95	242.40	251.80	179.84	1,016,997
2023-09-26	244.00	247.80	238.00	243.20	173.70	842,113
2023-09-25	242.00	247.20	238.00	242.00	172.84	825,733
2023-09-22	245.80	246.22	240.60	243.40	173.84	502,902
2023-09-21	252.00	254.18	245.40	245.40	175.27	894,855
2023-09-20	251.00	263.40	250.40	254.40	181.70	865,853

← NewerPage 13 of 22 · 1,265 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.