Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 405.00 | 412.00 | 400.50 | 412.00 | 261.21 | 1,134,904 |
| 2022-04-11 | 415.00 | 415.00 | 400.00 | 404.00 | 256.14 | 733,185 |
| 2022-04-08 | 405.00 | 419.74 | 405.00 | 415.00 | 263.12 | 1,510,705 |
| 2022-04-07 | 409.00 | 413.50 | 399.43 | 405.00 | 256.78 | 1,450,089 |
| 2022-04-06 | 401.50 | 413.00 | 401.50 | 408.00 | 258.68 | 2,043,240 |
| 2022-04-05 | 408.50 | 417.50 | 406.00 | 410.50 | 260.26 | 1,487,314 |
| 2022-04-04 | 402.00 | 418.00 | 400.50 | 408.50 | 258.99 | 1,432,462 |
| 2022-04-01 | 400.00 | 404.00 | 393.99 | 402.00 | 254.87 | 1,401,602 |
| 2022-03-31 | 381.50 | 400.00 | 378.00 | 398.50 | 252.65 | 1,663,921 |
| 2022-03-30 | 362.00 | 392.00 | 353.00 | 389.00 | 246.63 | 1,700,990 |
| 2022-03-29 | 369.00 | 369.00 | 344.00 | 353.00 | 223.81 | 2,427,479 |
| 2022-03-28 | 395.00 | 396.50 | 363.50 | 364.00 | 230.78 | 1,508,954 |
| 2022-03-25 | 402.00 | 403.50 | 381.00 | 395.50 | 250.75 | 1,258,788 |
| 2022-03-24 | 387.00 | 401.00 | 384.00 | 400.00 | 253.61 | 1,165,735 |
| 2022-03-23 | 380.00 | 390.00 | 376.50 | 384.50 | 243.78 | 1,549,783 |
| 2022-03-22 | 380.00 | 381.50 | 372.50 | 381.00 | 241.56 | 1,749,540 |
| 2022-03-21 | 384.00 | 386.00 | 373.50 | 374.00 | 237.12 | 2,369,947 |
| 2022-03-18 | 365.50 | 385.58 | 363.04 | 382.00 | 242.19 | 2,285,443 |
| 2022-03-17 | 348.50 | 371.50 | 340.00 | 370.00 | 234.59 | 3,606,225 |
| 2022-03-16 | 331.00 | 346.50 | 323.02 | 340.00 | 215.56 | 1,670,220 |
| 2022-03-15 | 320.00 | 331.50 | 311.24 | 331.00 | 209.86 | 3,222,231 |
| 2022-03-14 | 343.50 | 345.00 | 322.00 | 325.00 | 206.05 | 2,087,978 |
| 2022-03-11 | 337.00 | 347.50 | 329.50 | 336.50 | 213.35 | 1,230,008 |
| 2022-03-10 | 330.00 | 342.00 | 327.00 | 338.00 | 214.30 | 3,164,719 |
| 2022-03-09 | 360.00 | 362.00 | 316.00 | 334.50 | 212.08 | 4,437,560 |
| 2022-03-08 | 328.50 | 357.18 | 324.00 | 355.00 | 225.08 | 4,789,217 |
| 2022-03-07 | 291.50 | 324.00 | 291.50 | 324.00 | 205.42 | 3,968,318 |
| 2022-03-04 | 284.00 | 288.00 | 277.50 | 287.00 | 181.96 | 1,025,422 |
| 2022-03-03 | 306.00 | 306.00 | 280.00 | 284.00 | 180.06 | 1,236,476 |
| 2022-03-02 | 293.00 | 310.50 | 290.73 | 298.00 | 188.94 | 1,888,170 |
| 2022-03-01 | 277.00 | 295.00 | 275.00 | 292.00 | 185.13 | 2,191,146 |
| 2022-02-28 | 271.50 | 288.50 | 265.44 | 277.50 | 175.94 | 3,824,227 |
| 2022-02-25 | 292.50 | 292.50 | 266.50 | 267.50 | 169.60 | 1,293,116 |
| 2022-02-24 | 282.00 | 293.50 | 275.00 | 289.50 | 183.55 | 4,387,743 |
| 2022-02-23 | 264.50 | 270.05 | 263.00 | 270.00 | 171.18 | 1,807,139 |
| 2022-02-22 | 244.00 | 266.50 | 244.00 | 264.50 | 167.70 | 2,306,127 |
| 2022-02-21 | 250.00 | 253.60 | 242.00 | 244.00 | 154.70 | 754,779 |
| 2022-02-18 | 258.00 | 258.30 | 247.50 | 248.50 | 157.55 | 872,732 |
| 2022-02-17 | 255.00 | 260.00 | 250.80 | 258.00 | 163.58 | 1,305,192 |
| 2022-02-16 | 250.00 | 251.00 | 238.50 | 251.00 | 159.14 | 1,542,871 |
| 2022-02-15 | 276.00 | 276.78 | 240.00 | 247.00 | 156.60 | 4,265,761 |
| 2022-02-14 | 265.00 | 277.87 | 260.50 | 276.00 | 174.99 | 3,482,894 |
| 2022-02-11 | 255.00 | 259.50 | 253.50 | 259.50 | 164.53 | 639,376 |
| 2022-02-10 | 252.50 | 257.50 | 251.00 | 255.00 | 161.67 | 714,527 |
| 2022-02-09 | 250.50 | 257.00 | 244.50 | 255.00 | 161.67 | 937,876 |
| 2022-02-08 | 259.50 | 263.00 | 251.00 | 251.00 | 159.14 | 1,074,687 |
| 2022-02-07 | 259.00 | 262.50 | 252.50 | 261.50 | 165.79 | 817,710 |
| 2022-02-04 | 246.00 | 258.50 | 245.00 | 258.00 | 163.58 | 1,270,313 |
| 2022-02-03 | 236.50 | 245.50 | 235.00 | 245.00 | 155.33 | 560,311 |
| 2022-02-02 | 250.50 | 250.94 | 237.00 | 239.50 | 151.85 | 838,058 |
| 2022-02-01 | 256.50 | 259.50 | 246.00 | 249.00 | 157.87 | 1,829,702 |
| 2022-01-31 | 252.00 | 260.00 | 251.00 | 256.50 | 162.62 | 2,839,896 |
| 2022-01-28 | 254.50 | 263.00 | 247.00 | 252.00 | 159.77 | 1,437,387 |
| 2022-01-27 | 253.50 | 263.78 | 252.50 | 256.00 | 162.31 | 1,221,150 |
| 2022-01-26 | 239.50 | 259.50 | 239.24 | 259.50 | 164.53 | 2,219,718 |
| 2022-01-25 | 232.00 | 239.50 | 229.50 | 236.00 | 149.63 | 1,341,249 |
| 2022-01-24 | 230.00 | 236.28 | 224.00 | 229.50 | 145.51 | 3,119,171 |
| 2022-01-21 | 235.50 | 238.44 | 231.50 | 235.50 | 149.31 | 750,245 |
| 2022-01-20 | 246.00 | 247.00 | 234.30 | 239.50 | 151.85 | 913,893 |
| 2022-01-19 | 236.00 | 240.50 | 234.16 | 240.00 | 152.16 | 833,996 |
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.