Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	227.60	232.40	222.10	230.80	154.65	522,772
2023-06-23	232.00	236.60	223.20	226.40	151.70	883,741
2023-06-22	236.00	243.40	233.20	233.60	156.53	886,757
2023-06-21	240.00	242.00	237.00	238.80	160.01	565,675
2023-06-20	246.20	247.64	239.09	240.80	161.35	482,180
2023-06-19	247.00	247.80	241.00	245.80	164.70	664,032
2023-06-16	250.40	257.00	246.60	246.60	165.24	960,154
2023-06-15	245.00	251.60	242.20	250.40	167.78	660,623
2023-06-14	248.40	252.00	244.00	246.80	165.37	468,607
2023-06-13	243.00	248.00	239.80	245.80	164.70	605,201
2023-06-12	245.40	248.40	239.20	243.40	163.09	732,671
2023-06-09	242.40	251.00	240.20	250.00	167.52	966,428
2023-06-08	239.00	243.20	236.00	241.80	162.02	444,456
2023-06-07	236.00	240.72	233.96	239.20	160.28	591,979
2023-06-06	234.00	237.72	229.60	235.00	157.46	529,744
2023-06-05	227.80	236.40	226.90	234.40	157.06	1,071,408
2023-06-02	214.20	228.60	214.20	225.20	150.90	1,029,626
2023-06-01	215.00	219.20	213.00	217.00	145.40	878,239
2023-05-31	212.20	217.60	208.97	217.60	145.81	2,859,201
2023-05-30	227.40	227.40	214.00	214.00	143.39	1,410,032
2023-05-26	225.80	228.00	224.20	227.40	152.37	496,467
2023-05-25	237.80	237.80	225.20	225.20	150.90	783,387
2023-05-24	235.00	241.40	234.60	237.80	159.34	311,312
2023-05-23	229.40	239.40	229.20	239.20	160.28	642,681
2023-05-22	223.00	231.20	223.00	231.20	154.92	462,404
2023-05-19	224.00	228.80	224.00	225.80	151.30	878,570
2023-05-18	223.00	228.80	223.00	225.60	151.17	973,722
2023-05-17	225.00	229.80	223.20	225.00	150.76	706,394
2023-05-16	231.80	233.80	227.40	228.60	153.18	373,909
2023-05-15	232.40	234.32	229.80	233.00	156.12	477,387
2023-05-12	226.80	234.40	222.40	233.00	156.12	818,506
2023-05-11	230.00	233.83	225.40	226.80	151.97	619,356
2023-05-10	225.00	230.40	225.00	230.00	154.11	601,890
2023-05-09	225.20	230.60	221.80	228.20	152.91	988,575
2023-05-05	220.00	227.80	220.00	227.80	152.64	993,613
2023-05-04	221.00	223.80	216.60	218.60	146.48	1,345,746
2023-05-03	225.00	226.40	217.20	219.00	146.74	924,101
2023-05-02	239.80	239.80	225.00	225.20	150.90	1,168,024
2023-04-28	237.20	239.80	233.20	237.60	159.21	779,474
2023-04-27	236.40	239.80	231.40	234.20	156.93	581,575
2023-04-26	245.60	248.40	237.20	238.80	160.01	639,599
2023-04-25	245.40	247.40	241.80	245.20	164.30	1,137,855
2023-04-24	234.40	246.80	231.60	243.80	163.36	1,088,789
2023-04-21	226.60	238.67	222.80	236.00	158.13	1,514,723
2023-04-20	233.00	234.80	225.40	225.40	151.03	1,041,339
2023-04-19	234.40	234.40	227.60	232.20	155.59	2,675,139
2023-04-18	245.00	245.00	234.60	235.40	157.73	2,303,074
2023-04-17	238.00	246.60	236.40	242.20	162.29	1,277,959
2023-04-14	237.60	241.60	234.20	237.40	159.07	1,281,246
2023-04-13	245.00	252.00	237.00	238.20	159.61	2,340,533
2023-04-12	240.60	243.40	235.37	241.00	161.48	746,801
2023-04-11	239.60	241.40	234.80	239.00	160.14	518,723
2023-04-06	235.00	240.52	234.00	238.80	160.01	586,282
2023-04-05	232.00	237.40	229.00	233.40	156.39	1,229,699
2023-04-04	233.00	235.99	227.40	228.00	152.77	998,021
2023-04-03	225.00	242.40	225.00	233.20	156.26	1,169,454
2023-03-31	221.00	223.00	216.38	221.50	148.42	910,987
2023-03-30	225.00	225.00	219.00	221.00	148.08	1,165,638
2023-03-29	221.00	225.50	221.00	223.00	149.42	781,155
2023-03-28	222.00	224.00	216.50	222.00	148.75	1,311,106

← NewerPage 15 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.