Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	240.00	240.00	235.00	237.00	150.26	591,105
2022-01-17	245.00	245.00	236.50	238.00	150.90	466,315
2022-01-14	240.00	244.50	236.00	240.00	152.16	986,856
2022-01-13	244.00	245.00	237.00	240.50	152.48	834,665
2022-01-12	240.00	246.50	233.00	243.50	154.38	855,574
2022-01-11	234.00	238.50	231.50	236.50	149.94	673,704
2022-01-10	242.00	249.00	229.50	232.00	147.09	919,297
2022-01-07	245.50	250.00	241.00	244.00	154.70	308,279
2022-01-06	247.00	247.82	242.50	244.50	155.02	264,201
2022-01-05	244.00	252.50	243.50	249.50	158.19	1,182,327
2022-01-04	245.00	250.50	239.04	244.00	154.70	760,526
2021-12-31	244.50	247.00	232.62	241.00	152.80	1,408,271
2021-12-30	235.00	245.00	235.00	243.00	154.07	890,714
2021-12-29	244.00	251.50	229.00	233.00	147.73	1,556,669
2021-12-24	260.00	260.00	243.00	245.50	155.65	516,400
2021-12-23	255.00	264.00	249.00	252.50	160.09	1,056,260
2021-12-22	265.00	269.42	259.00	265.50	168.33	1,302,809
2021-12-21	255.00	268.00	248.00	266.50	168.96	1,669,952
2021-12-20	245.00	258.00	245.00	250.00	158.50	1,979,651
2021-12-17	258.00	258.00	250.00	253.50	160.72	1,098,090
2021-12-16	247.00	257.50	241.50	257.00	162.94	1,314,627
2021-12-15	250.00	255.00	244.50	246.00	155.97	786,659
2021-12-14	243.00	253.00	241.50	247.00	156.60	984,774
2021-12-13	234.50	247.50	232.50	244.00	154.70	1,902,603
2021-12-10	227.00	232.50	224.50	232.00	147.09	557,685
2021-12-09	227.00	237.50	224.00	228.50	144.87	2,003,253
2021-12-08	217.50	226.50	216.50	225.50	142.97	708,446
2021-12-07	214.50	219.00	208.50	218.00	138.22	398,376
2021-12-06	207.00	213.51	205.50	206.50	130.92	468,111
2021-12-03	212.00	213.50	203.76	212.50	134.73	662,943
2021-12-02	213.00	213.00	203.00	207.00	131.24	814,007
2021-12-01	212.00	215.97	209.50	211.50	134.09	1,543,548
2021-11-30	201.50	213.50	201.00	211.50	134.09	1,028,382
2021-11-29	200.50	212.29	199.60	207.00	131.24	1,194,380
2021-11-26	207.00	209.00	198.80	199.60	126.55	1,082,172
2021-11-25	207.00	217.50	207.00	216.00	136.95	1,133,403
2021-11-24	204.50	207.00	198.20	206.50	130.92	614,586
2021-11-23	198.00	204.00	196.00	199.20	126.30	404,154
2021-11-22	195.20	202.50	190.00	199.20	126.30	611,686
2021-11-19	199.40	206.04	191.80	195.80	124.14	406,859
2021-11-18	205.00	205.00	196.40	197.00	124.90	442,388
2021-11-17	194.40	210.00	193.40	204.00	129.34	1,362,345
2021-11-16	185.20	193.20	184.20	192.80	122.24	1,172,580
2021-11-15	190.00	190.00	181.44	183.20	116.15	722,548
2021-11-12	188.00	191.80	185.40	186.40	118.18	467,735
2021-11-11	187.60	191.40	185.26	190.00	120.46	813,934
2021-11-10	198.40	201.67	187.40	187.40	118.81	1,135,122
2021-11-09	196.00	202.00	195.80	197.40	125.15	1,189,729
2021-11-08	199.40	199.40	195.20	197.40	125.15	894,669
2021-11-05	198.60	207.84	194.46	199.40	126.42	1,082,807
2021-11-04	212.00	212.00	199.34	200.50	127.12	1,338,918
2021-11-03	210.00	210.00	203.50	205.00	129.97	781,771
2021-11-02	217.50	217.50	203.00	206.50	130.92	387,872
2021-11-01	207.50	214.50	207.00	209.50	132.83	439,650
2021-10-29	205.00	212.82	202.84	206.00	130.61	884,705
2021-10-28	233.50	235.00	203.50	210.50	133.46	2,332,452
2021-10-27	237.00	240.00	227.50	227.50	144.24	681,796
2021-10-26	245.00	245.00	237.14	238.50	151.21	314,645
2021-10-25	235.00	241.00	231.00	240.00	152.16	1,113,977
2021-10-22	234.50	235.00	226.00	231.50	146.77	372,358

← NewerPage 21 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.