Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	224.00	228.00	215.50	220.00	147.41	1,422,818
2023-03-24	221.00	221.00	210.00	215.00	144.06	626,092
2023-03-23	218.00	223.00	218.00	220.00	147.41	710,012
2023-03-22	216.50	220.00	214.00	220.00	147.41	683,231
2023-03-21	209.00	216.50	208.91	216.50	145.07	1,818,237
2023-03-20	207.50	215.00	200.00	207.50	139.04	2,978,884
2023-03-17	207.00	223.00	207.00	212.00	142.05	1,457,221
2023-03-16	212.50	216.50	203.35	208.50	139.71	1,272,327
2023-03-15	227.00	229.00	210.50	211.00	141.38	2,304,350
2023-03-14	219.50	230.00	215.00	227.50	152.44	1,660,718
2023-03-13	230.00	230.00	216.50	221.00	148.08	2,020,745
2023-03-10	224.00	229.50	219.75	227.00	152.10	1,106,315
2023-03-09	234.50	234.50	222.50	228.00	152.77	1,975,303
2023-03-08	237.00	239.50	235.00	235.50	157.80	586,189
2023-03-07	245.50	247.00	239.50	241.00	161.48	882,048
2023-03-06	247.00	251.50	244.50	244.50	163.83	347,423
2023-03-03	251.50	252.50	246.00	250.00	167.52	865,910
2023-03-02	255.00	257.00	251.00	251.50	168.52	467,565
2023-03-01	258.50	260.00	252.88	255.00	170.87	481,616
2023-02-28	257.00	260.00	254.00	258.50	173.21	1,137,381
2023-02-27	255.50	259.00	254.00	257.50	172.54	451,859
2023-02-24	254.00	260.00	250.88	255.50	171.20	674,577
2023-02-23	249.00	256.00	247.00	252.00	168.86	1,569,323
2023-02-22	255.00	256.00	245.50	248.50	166.51	1,275,540
2023-02-21	263.00	268.50	256.00	256.00	171.54	1,172,199
2023-02-20	258.00	269.00	257.00	263.00	176.23	1,583,267
2023-02-17	257.00	260.50	252.00	254.00	170.20	820,575
2023-02-16	256.00	261.00	255.50	258.50	173.21	608,459
2023-02-15	258.50	259.13	251.00	257.50	172.54	936,324
2023-02-14	258.50	263.00	255.50	259.50	173.88	967,601
2023-02-13	265.50	268.50	256.00	257.00	172.21	1,174,166
2023-02-10	252.00	265.50	247.00	265.00	177.57	2,318,709
2023-02-09	251.00	251.82	248.00	250.00	167.52	1,065,461
2023-02-08	240.50	251.00	236.00	249.00	166.85	1,385,883
2023-02-07	243.00	249.50	235.38	238.50	159.81	1,165,200
2023-02-06	245.00	248.50	239.32	240.00	160.81	1,028,426
2023-02-03	245.00	250.00	240.50	245.00	164.17	1,225,607
2023-02-02	254.50	255.00	245.50	246.00	164.84	1,469,651
2023-02-01	251.00	257.50	248.00	253.00	169.53	1,535,583
2023-01-31	249.50	255.00	245.00	253.00	169.53	2,449,584
2023-01-30	247.50	259.58	245.00	249.50	167.18	2,491,759
2023-01-27	250.00	257.00	244.50	252.00	168.86	2,766,048
2023-01-26	255.00	255.00	240.00	244.50	163.83	2,459,675
2023-01-25	257.00	259.50	242.00	243.50	163.16	1,949,263
2023-01-24	270.00	271.50	253.00	255.50	171.20	2,037,668
2023-01-23	268.00	273.50	266.00	270.50	181.25	1,594,090
2023-01-20	264.50	268.00	261.50	263.50	176.56	823,306
2023-01-19	268.00	270.10	261.00	263.00	176.23	1,127,827
2023-01-18	275.00	277.20	269.00	271.50	181.92	831,341
2023-01-17	271.50	278.50	268.50	276.00	184.94	732,309
2023-01-16	282.00	284.00	272.50	273.50	183.26	672,883
2023-01-13	278.00	285.50	274.50	280.00	187.62	1,137,767
2023-01-12	266.00	277.00	265.00	275.00	184.27	1,473,090
2023-01-11	274.00	274.50	261.91	264.50	177.23	912,893
2023-01-10	270.00	278.50	267.30	270.00	180.92	2,257,769
2023-01-09	262.00	277.00	260.50	271.00	181.59	1,794,384
2023-01-06	259.50	264.00	256.50	260.00	174.22	1,196,788
2023-01-05	260.50	262.50	257.00	259.00	173.55	1,360,255
2023-01-04	270.00	272.20	256.00	256.00	171.54	1,777,545
2023-01-03	290.00	296.50	272.50	272.50	182.59	1,187,808

← NewerPage 16 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.