Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	251.00	260.50	251.00	257.40	257.40	2,136,170
2026-07-22	246.20	251.80	246.20	249.80	249.80	1,070,047
2026-07-21	248.00	250.80	242.00	246.00	246.00	1,431,307
2026-07-20	241.40	253.06	238.60	242.80	242.80	2,006,434
2026-07-17	229.00	240.40	228.60	240.40	240.40	1,275,176
2026-07-16	227.00	235.60	225.00	229.40	229.40	807,554
2026-07-15	235.00	238.40	229.80	229.80	229.80	742,021
2026-07-14	235.00	237.40	230.00	232.80	232.80	1,443,583
2026-07-13	225.00	228.60	223.40	226.00	226.00	846,994
2026-07-10	222.00	225.40	218.60	220.00	220.00	727,248
2026-07-09	225.20	232.00	223.60	223.60	223.60	824,118
2026-07-08	221.00	229.60	217.00	228.80	228.80	2,136,459
2026-07-07	216.40	219.00	210.60	216.60	216.60	1,086,433
2026-07-06	219.00	219.00	213.20	215.80	215.80	1,035,287
2026-07-03	217.80	218.40	213.40	216.40	216.40	711,279
2026-07-02	212.40	218.40	209.00	217.60	217.60	1,058,125
2026-07-01	219.00	219.00	209.40	212.40	212.40	1,146,101
2026-06-30	221.80	228.00	217.00	217.00	217.00	839,839
2026-06-29	220.00	224.60	217.80	221.40	221.40	1,039,178
2026-06-26	224.00	224.40	218.00	218.40	218.40	1,112,830
2026-06-25	227.60	227.80	218.40	223.20	223.20	3,281,907
2026-06-24	251.00	251.00	233.60	238.20	228.20	2,953,560
2026-06-23	248.60	252.00	241.60	242.00	231.84	1,063,100
2026-06-22	249.20	251.00	245.20	248.00	237.59	1,115,140
2026-06-19	242.80	246.20	238.40	246.20	235.86	2,225,958
2026-06-18	242.00	250.00	239.00	239.00	228.97	1,521,671
2026-06-17	244.00	248.60	238.60	247.00	236.63	1,178,937
2026-06-16	251.00	254.00	241.00	246.00	235.67	3,102,258
2026-06-15	256.80	258.00	247.00	255.40	244.68	3,727,363
2026-06-12	267.60	273.80	257.36	265.80	254.64	2,673,896
2026-06-11	275.00	282.80	272.98	278.80	267.10	1,645,534
2026-06-10	256.00	270.80	256.00	270.80	259.43	1,666,203
2026-06-09	266.80	269.20	257.20	258.00	247.17	1,855,118
2026-06-08	261.40	275.60	260.00	267.00	255.79	2,657,881
2026-06-05	261.00	264.60	255.80	258.80	247.94	1,852,996
2026-06-04	256.20	265.40	253.20	260.40	249.47	1,450,989
2026-06-03	266.60	270.80	254.60	258.60	247.74	1,696,506
2026-06-02	265.00	271.80	257.19	266.80	255.60	1,411,553
2026-06-01	252.00	260.60	251.40	259.80	248.89	1,115,286
2026-05-29	254.40	256.20	246.87	249.80	239.31	1,596,727
2026-05-28	255.40	259.20	250.60	255.80	245.06	1,012,382
2026-05-27	264.40	264.80	250.40	253.00	242.38	1,472,423
2026-05-26	263.40	264.60	255.29	264.40	253.30	1,151,419
2026-05-22	270.00	271.00	260.60	265.40	254.26	1,190,064
2026-05-21	278.60	285.80	271.60	273.00	261.54	2,334,127
2026-05-20	284.60	289.80	278.40	280.00	268.25	2,055,620
2026-05-19	289.60	291.80	279.80	286.80	274.76	913,222
2026-05-18	280.80	289.20	277.40	287.60	275.53	2,135,200
2026-05-15	275.40	281.00	271.20	278.80	267.10	815,670
2026-05-14	279.60	282.00	271.80	277.20	265.56	919,349
2026-05-13	273.00	279.00	269.13	276.40	264.80	2,979,359
2026-05-12	273.00	277.40	271.00	273.00	261.54	950,429
2026-05-11	270.00	274.80	265.72	270.00	258.67	915,239
2026-05-08	266.20	270.00	261.40	263.00	251.96	1,188,449
2026-05-07	261.00	264.60	255.60	263.80	252.73	3,836,204
2026-05-06	278.60	284.00	258.20	262.60	251.58	3,013,299
2026-05-05	296.40	302.40	284.60	285.00	273.04	1,914,798
2026-05-01	289.20	291.00	284.60	291.00	278.78	1,072,767
2026-04-30	291.00	297.60	285.48	288.00	275.91	2,008,816
2026-04-29	286.60	294.20	281.00	287.60	275.53	2,308,993

← NewerPage 2 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.