Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 347.50 | 350.72 | 328.00 | 348.00 | 227.60 | 3,821,683 |
| 2022-07-11 | 299.00 | 313.50 | 293.22 | 305.00 | 199.48 | 1,097,181 |
| 2022-07-08 | 285.00 | 303.00 | 285.00 | 300.00 | 196.21 | 1,126,190 |
| 2022-07-07 | 285.00 | 292.50 | 275.50 | 290.00 | 189.67 | 1,909,239 |
| 2022-07-06 | 285.00 | 288.00 | 275.50 | 276.00 | 180.51 | 3,100,100 |
| 2022-07-05 | 296.50 | 306.50 | 281.50 | 283.50 | 185.42 | 2,888,480 |
| 2022-07-04 | 275.00 | 297.06 | 275.00 | 295.00 | 192.94 | 1,368,112 |
| 2022-07-01 | 280.00 | 288.01 | 274.50 | 277.00 | 181.17 | 1,557,427 |
| 2022-06-30 | 287.00 | 289.18 | 278.00 | 285.00 | 186.40 | 1,536,332 |
| 2022-06-29 | 290.50 | 302.50 | 287.00 | 294.00 | 186.40 | 837,501 |
| 2022-06-28 | 291.50 | 303.17 | 291.50 | 294.50 | 186.72 | 1,196,220 |
| 2022-06-27 | 294.50 | 299.00 | 292.50 | 296.50 | 187.99 | 1,117,233 |
| 2022-06-24 | 295.00 | 300.00 | 290.00 | 294.50 | 186.72 | 1,276,930 |
| 2022-06-23 | 296.00 | 296.00 | 286.50 | 289.00 | 183.23 | 1,955,990 |
| 2022-06-22 | 300.00 | 301.00 | 289.00 | 292.00 | 185.13 | 2,167,942 |
| 2022-06-21 | 302.50 | 312.00 | 299.50 | 301.00 | 190.84 | 1,087,673 |
| 2022-06-20 | 300.00 | 307.00 | 293.50 | 304.00 | 192.74 | 1,931,578 |
| 2022-06-17 | 308.50 | 323.50 | 300.00 | 301.00 | 190.84 | 3,632,217 |
| 2022-06-16 | 309.00 | 322.50 | 307.95 | 321.00 | 203.52 | 4,108,848 |
| 2022-06-15 | 295.00 | 310.00 | 287.00 | 308.00 | 195.28 | 2,588,102 |
| 2022-06-14 | 283.00 | 292.50 | 277.50 | 291.50 | 184.82 | 2,228,888 |
| 2022-06-13 | 290.00 | 292.00 | 279.00 | 280.50 | 177.84 | 3,455,895 |
| 2022-06-10 | 290.00 | 295.00 | 286.00 | 290.00 | 183.86 | 2,477,413 |
| 2022-06-09 | 289.00 | 300.00 | 285.00 | 290.00 | 183.86 | 2,969,469 |
| 2022-06-08 | 282.00 | 295.50 | 278.50 | 289.50 | 183.55 | 4,053,675 |
| 2022-06-07 | 265.00 | 284.00 | 261.00 | 281.50 | 178.48 | 3,165,547 |
| 2022-06-06 | 259.00 | 281.50 | 257.63 | 264.00 | 167.38 | 3,911,295 |
| 2022-06-01 | 255.00 | 258.00 | 247.00 | 251.50 | 159.45 | 2,681,246 |
| 2022-05-31 | 253.00 | 272.74 | 252.50 | 261.00 | 165.48 | 6,089,803 |
| 2022-05-30 | 252.00 | 257.50 | 242.50 | 249.00 | 157.87 | 3,861,604 |
| 2022-05-27 | 266.50 | 268.50 | 250.00 | 253.00 | 160.41 | 7,563,193 |
| 2022-05-26 | 303.00 | 314.50 | 265.50 | 271.50 | 172.13 | 7,249,028 |
| 2022-05-25 | 317.00 | 319.00 | 304.36 | 316.00 | 200.35 | 2,906,511 |
| 2022-05-24 | 324.00 | 324.15 | 305.00 | 309.50 | 196.23 | 3,515,444 |
| 2022-05-23 | 338.50 | 338.50 | 316.00 | 324.00 | 205.42 | 1,505,085 |
| 2022-05-20 | 328.50 | 342.50 | 325.50 | 332.50 | 210.81 | 1,295,487 |
| 2022-05-19 | 333.00 | 337.00 | 318.00 | 324.00 | 205.42 | 971,145 |
| 2022-05-18 | 330.00 | 348.00 | 329.95 | 333.00 | 211.13 | 1,834,878 |
| 2022-05-17 | 340.00 | 343.61 | 330.24 | 338.50 | 214.61 | 1,753,103 |
| 2022-05-16 | 312.00 | 334.00 | 312.00 | 332.00 | 210.49 | 1,383,614 |
| 2022-05-13 | 317.50 | 325.00 | 311.00 | 320.00 | 202.88 | 1,588,939 |
| 2022-05-12 | 301.50 | 326.50 | 288.19 | 312.00 | 197.81 | 4,129,464 |
| 2022-05-11 | 320.00 | 320.00 | 302.00 | 306.00 | 194.01 | 2,060,999 |
| 2022-05-10 | 298.00 | 316.50 | 298.00 | 307.00 | 194.64 | 2,539,929 |
| 2022-05-09 | 338.50 | 338.50 | 299.00 | 300.00 | 190.20 | 4,175,380 |
| 2022-05-06 | 360.00 | 360.00 | 340.00 | 340.00 | 215.56 | 2,805,205 |
| 2022-05-05 | 365.00 | 369.00 | 358.50 | 360.00 | 228.25 | 1,081,584 |
| 2022-05-04 | 347.00 | 371.00 | 346.00 | 364.00 | 230.78 | 1,839,021 |
| 2022-05-03 | 349.00 | 356.00 | 343.82 | 350.00 | 221.91 | 1,749,154 |
| 2022-04-29 | 364.50 | 367.34 | 347.67 | 351.50 | 222.86 | 2,224,126 |
| 2022-04-28 | 371.00 | 377.50 | 355.50 | 356.50 | 226.03 | 16,079,049 |
| 2022-04-27 | 381.00 | 397.50 | 379.78 | 393.00 | 249.17 | 1,543,379 |
| 2022-04-26 | 367.50 | 378.00 | 367.13 | 377.50 | 239.34 | 3,068,063 |
| 2022-04-25 | 377.00 | 378.50 | 357.16 | 369.00 | 233.95 | 2,373,507 |
| 2022-04-22 | 375.00 | 384.00 | 374.50 | 377.00 | 239.02 | 1,506,552 |
| 2022-04-21 | 392.00 | 393.50 | 354.00 | 384.50 | 243.78 | 4,438,109 |
| 2022-04-20 | 408.00 | 412.76 | 394.15 | 404.00 | 256.14 | 2,870,431 |
| 2022-04-19 | 415.00 | 421.50 | 410.50 | 410.50 | 260.26 | 1,104,958 |
| 2022-04-14 | 421.00 | 423.50 | 413.30 | 414.00 | 262.48 | 833,193 |
| 2022-04-13 | 412.00 | 423.50 | 409.00 | 418.50 | 265.34 | 1,849,788 |
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.