Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 373.50 | 385.00 | 369.75 | 382.00 | 249.84 | 826,824 |
| 2022-10-05 | 372.00 | 380.50 | 358.25 | 372.00 | 243.30 | 1,208,646 |
| 2022-10-04 | 383.00 | 383.00 | 374.00 | 377.50 | 246.90 | 958,543 |
| 2022-10-03 | 381.50 | 387.00 | 373.50 | 375.50 | 245.59 | 1,142,187 |
| 2022-09-30 | 360.00 | 375.50 | 360.00 | 374.50 | 244.94 | 1,299,915 |
| 2022-09-29 | 355.00 | 385.00 | 355.00 | 358.00 | 234.14 | 1,259,948 |
| 2022-09-28 | 355.00 | 374.00 | 336.85 | 371.50 | 242.97 | 1,659,442 |
| 2022-09-27 | 342.00 | 362.88 | 338.50 | 355.00 | 232.18 | 1,487,572 |
| 2022-09-26 | 351.00 | 353.35 | 334.00 | 342.00 | 223.68 | 1,470,089 |
| 2022-09-23 | 366.00 | 369.80 | 350.50 | 354.00 | 231.53 | 881,172 |
| 2022-09-22 | 361.00 | 375.50 | 361.00 | 371.00 | 242.65 | 371,054 |
| 2022-09-21 | 366.50 | 380.00 | 366.50 | 373.00 | 243.96 | 2,754,511 |
| 2022-09-20 | 379.00 | 382.50 | 361.00 | 364.50 | 238.40 | 654,888 |
| 2022-09-16 | 378.50 | 383.00 | 375.00 | 379.50 | 248.21 | 505,090 |
| 2022-09-15 | 377.50 | 389.50 | 373.94 | 376.00 | 245.92 | 844,746 |
| 2022-09-14 | 382.00 | 384.00 | 362.00 | 380.50 | 248.86 | 1,798,229 |
| 2022-09-13 | 398.50 | 398.50 | 378.00 | 389.00 | 254.42 | 1,068,642 |
| 2022-09-12 | 392.00 | 393.88 | 380.50 | 390.00 | 255.07 | 857,797 |
| 2022-09-09 | 385.00 | 399.38 | 385.00 | 390.00 | 255.07 | 939,139 |
| 2022-09-08 | 380.50 | 393.00 | 365.60 | 387.50 | 253.44 | 1,200,491 |
| 2022-09-07 | 362.50 | 393.61 | 347.12 | 366.00 | 239.38 | 1,995,031 |
| 2022-09-06 | 383.00 | 385.00 | 360.00 | 362.00 | 236.76 | 971,776 |
| 2022-09-05 | 382.00 | 399.00 | 380.50 | 383.00 | 250.50 | 1,152,965 |
| 2022-09-02 | 374.50 | 385.00 | 360.50 | 365.50 | 239.05 | 1,785,941 |
| 2022-09-01 | 376.50 | 380.00 | 368.50 | 373.00 | 243.96 | 1,103,795 |
| 2022-08-31 | 405.00 | 409.25 | 373.06 | 373.50 | 244.28 | 2,924,366 |
| 2022-08-30 | 449.00 | 454.00 | 397.80 | 398.00 | 260.31 | 3,107,251 |
| 2022-08-26 | 450.00 | 450.50 | 427.04 | 450.00 | 294.32 | 946,932 |
| 2022-08-25 | 436.00 | 449.50 | 432.50 | 443.50 | 290.06 | 1,114,117 |
| 2022-08-24 | 425.00 | 436.00 | 420.93 | 430.50 | 281.56 | 1,956,063 |
| 2022-08-23 | 436.00 | 436.00 | 427.00 | 435.00 | 284.51 | 1,129,485 |
| 2022-08-22 | 419.00 | 432.00 | 415.00 | 430.00 | 281.24 | 1,937,501 |
| 2022-08-19 | 411.50 | 415.50 | 406.76 | 415.00 | 271.42 | 719,543 |
| 2022-08-18 | 410.00 | 421.00 | 406.11 | 410.50 | 268.48 | 936,378 |
| 2022-08-17 | 392.00 | 409.50 | 388.00 | 409.50 | 267.83 | 2,006,805 |
| 2022-08-16 | 387.00 | 394.50 | 378.44 | 390.50 | 255.40 | 1,319,315 |
| 2022-08-15 | 395.00 | 398.00 | 374.00 | 377.00 | 246.57 | 1,343,847 |
| 2022-08-12 | 379.50 | 398.00 | 373.38 | 392.00 | 256.38 | 1,583,741 |
| 2022-08-11 | 360.00 | 382.10 | 360.00 | 379.00 | 247.88 | 1,035,941 |
| 2022-08-10 | 375.00 | 375.00 | 350.76 | 364.00 | 238.07 | 1,296,282 |
| 2022-08-09 | 356.00 | 374.50 | 356.00 | 369.00 | 241.34 | 756,573 |
| 2022-08-08 | 360.00 | 370.00 | 360.00 | 368.00 | 240.69 | 241,864 |
| 2022-08-05 | 360.00 | 366.56 | 352.00 | 360.50 | 235.78 | 488,089 |
| 2022-08-04 | 352.00 | 360.00 | 348.50 | 352.00 | 230.22 | 413,805 |
| 2022-08-03 | 351.00 | 366.00 | 351.00 | 355.50 | 232.51 | 489,126 |
| 2022-08-02 | 367.00 | 367.00 | 352.50 | 356.00 | 232.84 | 765,652 |
| 2022-08-01 | 375.00 | 379.81 | 362.50 | 364.00 | 238.07 | 795,814 |
| 2022-07-29 | 368.00 | 382.00 | 368.00 | 378.50 | 247.55 | 569,469 |
| 2022-07-28 | 383.50 | 383.50 | 370.00 | 376.50 | 246.24 | 604,197 |
| 2022-07-27 | 364.00 | 382.00 | 364.00 | 373.00 | 243.96 | 562,650 |
| 2022-07-26 | 375.00 | 381.10 | 364.00 | 368.50 | 241.01 | 1,117,672 |
| 2022-07-25 | 365.00 | 375.83 | 355.00 | 375.00 | 245.26 | 1,524,164 |
| 2022-07-22 | 340.00 | 358.50 | 340.00 | 357.00 | 233.49 | 796,978 |
| 2022-07-21 | 359.00 | 359.00 | 338.50 | 341.50 | 223.35 | 486,545 |
| 2022-07-20 | 343.50 | 356.83 | 338.00 | 353.50 | 231.20 | 1,113,125 |
| 2022-07-19 | 336.00 | 342.00 | 329.48 | 338.50 | 221.39 | 935,304 |
| 2022-07-18 | 325.00 | 342.00 | 323.00 | 336.00 | 219.76 | 1,184,107 |
| 2022-07-15 | 325.00 | 326.80 | 312.50 | 323.00 | 211.25 | 890,304 |
| 2022-07-14 | 347.50 | 347.50 | 323.50 | 323.50 | 211.58 | 1,580,884 |
| 2022-07-13 | 356.00 | 356.00 | 333.02 | 342.00 | 223.68 | 2,018,817 |
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.