Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 290.00 | 290.50 | 283.50 | 285.00 | 190.97 | 298,864 |
| 2022-12-29 | 288.00 | 297.00 | 280.50 | 290.00 | 194.32 | 1,561,885 |
| 2022-12-28 | 278.00 | 290.00 | 277.50 | 287.50 | 192.64 | 2,458,696 |
| 2022-12-23 | 265.00 | 279.00 | 264.00 | 274.50 | 183.93 | 2,780,551 |
| 2022-12-22 | 264.50 | 267.00 | 253.50 | 259.00 | 173.55 | 3,430,664 |
| 2022-12-21 | 258.50 | 267.00 | 254.00 | 264.50 | 177.23 | 3,288,555 |
| 2022-12-20 | 282.50 | 284.50 | 251.00 | 258.50 | 173.21 | 3,421,391 |
| 2022-12-19 | 281.00 | 285.65 | 277.00 | 278.00 | 186.28 | 336,578 |
| 2022-12-16 | 282.00 | 290.00 | 280.50 | 282.00 | 188.96 | 879,106 |
| 2022-12-15 | 285.00 | 293.50 | 284.38 | 288.50 | 193.31 | 1,206,155 |
| 2022-12-14 | 293.00 | 298.00 | 286.00 | 287.00 | 192.31 | 1,202,180 |
| 2022-12-13 | 291.50 | 299.50 | 287.69 | 295.50 | 198.00 | 1,046,603 |
| 2022-12-12 | 289.00 | 304.00 | 288.79 | 290.50 | 194.65 | 1,383,907 |
| 2022-12-09 | 284.00 | 293.90 | 283.50 | 290.00 | 194.32 | 1,484,106 |
| 2022-12-08 | 279.00 | 291.50 | 270.50 | 288.00 | 192.98 | 2,001,899 |
| 2022-12-07 | 290.00 | 290.00 | 278.00 | 279.00 | 186.95 | 1,658,872 |
| 2022-12-06 | 291.00 | 297.50 | 284.00 | 290.00 | 194.32 | 1,260,816 |
| 2022-12-05 | 303.00 | 303.52 | 286.50 | 289.50 | 193.98 | 3,968,467 |
| 2022-12-02 | 320.00 | 321.00 | 311.50 | 317.00 | 212.41 | 899,666 |
| 2022-12-01 | 315.00 | 322.00 | 308.51 | 320.50 | 214.75 | 843,799 |
| 2022-11-30 | 315.00 | 323.00 | 307.50 | 317.00 | 212.41 | 1,283,541 |
| 2022-11-29 | 304.50 | 319.16 | 301.50 | 312.50 | 209.39 | 1,676,211 |
| 2022-11-28 | 296.00 | 304.15 | 292.00 | 300.00 | 201.02 | 1,301,690 |
| 2022-11-25 | 299.00 | 308.50 | 293.00 | 306.50 | 205.37 | 891,204 |
| 2022-11-24 | 296.00 | 300.50 | 292.50 | 297.00 | 199.01 | 632,661 |
| 2022-11-23 | 300.00 | 301.05 | 288.00 | 297.00 | 199.01 | 1,020,929 |
| 2022-11-22 | 300.00 | 300.00 | 288.50 | 295.00 | 197.67 | 822,620 |
| 2022-11-21 | 296.50 | 303.00 | 282.50 | 287.50 | 192.64 | 1,304,940 |
| 2022-11-18 | 290.50 | 300.50 | 286.90 | 296.50 | 198.67 | 1,092,529 |
| 2022-11-17 | 308.00 | 329.50 | 287.50 | 287.50 | 192.64 | 2,919,592 |
| 2022-11-16 | 310.00 | 317.00 | 304.48 | 312.50 | 209.39 | 838,058 |
| 2022-11-15 | 297.00 | 313.50 | 288.47 | 308.50 | 206.71 | 791,893 |
| 2022-11-14 | 310.00 | 320.00 | 289.32 | 292.00 | 195.66 | 1,638,003 |
| 2022-11-11 | 315.50 | 320.00 | 309.50 | 319.50 | 214.08 | 634,958 |
| 2022-11-10 | 310.00 | 317.00 | 305.00 | 307.00 | 205.71 | 490,830 |
| 2022-11-09 | 315.00 | 315.50 | 311.00 | 312.00 | 209.06 | 506,525 |
| 2022-11-08 | 329.00 | 329.00 | 315.00 | 315.00 | 211.07 | 443,763 |
| 2022-11-07 | 324.00 | 328.60 | 320.50 | 322.50 | 216.09 | 1,053,462 |
| 2022-11-04 | 326.50 | 327.14 | 319.90 | 324.00 | 217.10 | 1,440,880 |
| 2022-11-03 | 320.00 | 325.00 | 314.00 | 320.00 | 214.42 | 913,547 |
| 2022-11-02 | 312.00 | 328.00 | 307.50 | 320.50 | 214.75 | 1,894,744 |
| 2022-11-01 | 314.00 | 322.00 | 303.98 | 315.00 | 211.07 | 2,305,932 |
| 2022-10-31 | 298.00 | 306.50 | 288.50 | 300.00 | 201.02 | 1,960,484 |
| 2022-10-28 | 335.00 | 335.00 | 294.00 | 297.00 | 199.01 | 1,685,488 |
| 2022-10-27 | 317.00 | 341.50 | 317.00 | 336.00 | 225.14 | 1,004,332 |
| 2022-10-26 | 329.00 | 336.00 | 326.00 | 334.50 | 218.78 | 500,716 |
| 2022-10-25 | 315.00 | 331.00 | 308.00 | 328.00 | 214.52 | 806,408 |
| 2022-10-24 | 315.00 | 322.00 | 304.00 | 318.00 | 207.98 | 1,350,297 |
| 2022-10-21 | 327.50 | 328.00 | 309.50 | 315.00 | 206.02 | 893,194 |
| 2022-10-20 | 329.00 | 333.00 | 321.00 | 325.00 | 212.56 | 468,531 |
| 2022-10-19 | 323.00 | 323.00 | 303.51 | 322.00 | 210.60 | 1,150,949 |
| 2022-10-18 | 337.00 | 337.00 | 316.50 | 319.50 | 208.96 | 845,270 |
| 2022-10-17 | 345.50 | 345.50 | 325.00 | 329.50 | 215.50 | 1,111,851 |
| 2022-10-14 | 359.50 | 359.50 | 332.00 | 335.00 | 219.10 | 1,087,163 |
| 2022-10-13 | 335.50 | 355.00 | 333.93 | 351.00 | 229.57 | 1,011,174 |
| 2022-10-12 | 355.00 | 356.50 | 336.72 | 337.50 | 220.74 | 959,940 |
| 2022-10-11 | 360.00 | 370.00 | 349.00 | 349.00 | 228.26 | 743,632 |
| 2022-10-10 | 370.00 | 382.80 | 362.97 | 366.00 | 239.38 | 835,713 |
| 2022-10-07 | 382.00 | 384.27 | 375.35 | 382.00 | 249.84 | 881,686 |
| 2022-10-06 | 373.50 | 385.00 | 369.75 | 382.00 | 249.84 | 826,824 |
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.