Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	262.60	262.60	236.90	253.80	181.27	2,170,533
2023-09-18	268.00	271.77	266.00	268.00	191.41	1,320,820
2023-09-15	266.40	271.00	265.60	267.00	190.70	756,685
2023-09-14	258.00	267.60	257.80	266.00	189.98	1,372,446
2023-09-13	260.00	268.25	256.83	257.80	184.13	599,232
2023-09-12	255.00	261.20	253.00	258.80	184.84	1,481,677
2023-09-11	258.40	258.40	251.80	256.60	183.27	420,051
2023-09-08	255.00	258.80	253.80	256.40	183.13	523,954
2023-09-07	253.40	257.40	253.00	255.80	182.70	496,374
2023-09-06	261.20	263.40	253.00	255.60	182.56	796,608
2023-09-05	253.40	261.40	249.20	259.00	184.98	585,360
2023-09-04	253.60	258.20	253.14	254.60	181.84	548,811
2023-09-01	250.40	253.80	249.00	251.80	179.84	844,234
2023-08-31	243.60	250.20	243.60	249.60	178.27	810,331
2023-08-30	242.60	250.00	239.95	247.40	176.70	571,011
2023-08-29	233.20	243.40	233.20	240.00	171.41	479,812
2023-08-25	239.00	239.00	233.57	236.00	168.56	501,980
2023-08-24	242.00	242.00	235.20	235.20	167.99	608,027
2023-08-23	238.80	243.80	237.60	240.60	171.84	756,888
2023-08-22	237.00	242.00	237.00	239.00	170.70	310,985
2023-08-21	237.00	240.60	234.20	237.80	169.84	406,477
2023-08-18	238.00	243.80	233.60	236.20	168.70	623,579
2023-08-17	240.40	241.80	239.00	240.00	171.41	272,541
2023-08-16	242.20	248.20	238.56	240.80	171.99	590,959
2023-08-15	250.20	253.60	243.00	243.20	173.70	346,136
2023-08-14	253.20	254.20	248.60	250.20	178.70	388,852
2023-08-11	255.00	255.00	247.00	253.40	180.99	388,901
2023-08-10	255.00	255.40	250.20	254.00	181.41	543,363
2023-08-09	230.00	256.00	230.00	252.40	180.27	1,002,029
2023-08-08	244.00	244.00	235.20	239.60	171.13	321,733
2023-08-07	244.00	247.60	239.60	241.00	172.13	461,883
2023-08-04	239.80	245.00	236.28	242.80	173.41	436,725
2023-08-03	232.60	238.00	226.57	238.00	169.99	564,550
2023-08-02	240.00	241.20	230.00	232.20	165.84	898,633
2023-08-01	240.00	243.40	234.94	237.20	169.41	558,649
2023-07-31	226.20	242.00	223.74	239.20	170.84	982,808
2023-07-28	224.20	225.86	220.91	224.00	159.99	418,451
2023-07-27	225.00	227.55	220.56	223.60	159.70	811,818
2023-07-26	221.80	223.00	217.40	221.20	157.99	354,375
2023-07-25	217.20	222.60	216.80	221.00	157.84	502,660
2023-07-24	215.00	221.20	211.56	220.40	157.42	668,081
2023-07-21	217.00	217.00	211.00	214.00	152.84	782,095
2023-07-20	215.00	219.00	213.00	213.20	152.27	809,961
2023-07-19	204.00	214.00	201.80	211.40	150.99	816,622
2023-07-18	199.00	204.00	196.20	204.00	145.70	1,204,951
2023-07-17	202.60	204.20	198.30	198.40	141.70	612,868
2023-07-14	208.00	211.80	202.60	202.60	144.70	690,428
2023-07-13	208.20	212.80	208.00	208.00	148.56	432,888
2023-07-12	202.00	209.60	201.15	208.00	148.56	787,848
2023-07-11	203.60	204.80	199.43	201.00	143.56	889,926
2023-07-10	202.00	205.00	198.00	202.60	144.70	479,260
2023-07-07	202.40	203.40	198.00	202.60	144.70	759,964
2023-07-06	205.00	208.59	200.20	200.20	142.99	959,934
2023-07-05	213.00	214.00	208.60	208.60	148.99	467,918
2023-07-04	212.40	216.20	211.00	212.80	151.99	430,209
2023-07-03	210.40	215.00	210.00	213.80	152.70	583,818
2023-06-30	209.00	211.40	205.00	210.40	150.27	1,388,754
2023-06-29	211.20	215.00	207.00	207.80	148.42	1,143,738
2023-06-28	221.00	228.40	221.00	226.40	151.70	713,646
2023-06-27	235.00	235.00	222.27	222.60	149.16	977,024

← NewerPage 14 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.