Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	280.40	287.40	272.61	281.00	269.20	1,995,134
2026-04-27	282.40	283.40	276.00	278.00	266.33	1,707,113
2026-04-24	276.60	283.40	271.80	274.40	262.88	2,199,138
2026-04-23	282.00	283.40	271.20	271.40	260.01	2,836,578
2026-04-22	261.00	274.60	259.52	270.40	259.05	2,487,316
2026-04-21	247.00	260.40	246.60	259.80	248.89	2,986,164
2026-04-20	254.00	260.47	250.40	253.20	242.57	1,647,548
2026-04-17	261.00	263.80	239.80	244.00	233.76	4,194,325
2026-04-16	256.40	262.20	252.20	257.80	246.98	1,556,032
2026-04-15	268.00	270.20	254.20	258.00	247.17	1,649,737
2026-04-14	271.60	278.40	263.46	266.20	255.02	2,015,814
2026-04-13	280.00	287.07	272.80	275.80	264.22	1,943,067
2026-04-10	270.00	274.60	262.80	268.00	256.75	1,759,016
2026-04-09	261.80	273.20	259.00	271.60	260.20	2,406,858
2026-04-08	250.00	260.00	235.20	257.80	246.98	8,413,480
2026-04-07	281.60	293.20	278.20	291.60	279.36	3,044,636
2026-04-02	280.50	284.50	275.00	277.50	265.85	2,841,541
2026-04-01	278.50	280.00	260.50	265.50	254.35	4,823,781
2026-03-31	284.00	295.00	284.00	294.00	281.66	3,668,013
2026-03-30	277.50	296.50	275.50	292.00	279.74	7,012,930
2026-03-27	258.00	277.00	251.26	274.00	262.50	4,318,453
2026-03-26	259.00	266.00	254.00	255.50	244.77	1,981,874
2026-03-25	242.50	256.28	239.73	254.50	243.82	2,238,666
2026-03-24	250.50	252.50	244.00	252.00	241.42	4,221,684
2026-03-23	264.00	265.63	245.50	249.50	239.03	3,868,609
2026-03-20	275.50	280.00	261.00	264.00	252.92	4,181,284
2026-03-19	279.00	287.50	273.50	284.00	272.08	4,624,955
2026-03-18	275.00	275.00	264.00	268.50	257.23	1,855,098
2026-03-17	271.00	277.00	268.00	274.50	262.98	2,331,087
2026-03-16	267.00	285.00	265.50	269.00	257.71	3,962,651
2026-03-13	269.00	276.00	265.45	267.00	255.79	2,640,155
2026-03-12	258.50	267.00	252.00	265.50	254.35	3,596,488
2026-03-11	248.00	257.50	242.30	256.50	245.73	2,617,634
2026-03-10	262.50	262.50	244.00	248.50	238.07	4,534,140
2026-03-09	274.00	279.50	267.00	270.50	259.14	3,397,101
2026-03-06	250.00	272.00	248.00	267.50	256.27	3,834,197
2026-03-05	259.00	265.50	254.00	258.50	247.65	3,496,301
2026-03-04	279.00	279.50	258.26	259.00	248.13	4,476,259
2026-03-03	269.00	281.00	255.50	281.00	269.20	6,186,075
2026-03-02	247.00	268.06	242.00	261.00	250.04	7,961,352
2026-02-27	247.00	247.00	238.35	241.50	231.36	1,512,260
2026-02-26	240.00	243.00	232.50	240.50	230.40	1,750,085
2026-02-25	235.50	247.00	235.50	240.50	230.40	3,092,235
2026-02-24	234.00	236.00	229.00	232.50	222.74	1,008,165
2026-02-23	231.00	233.50	227.50	229.50	219.87	1,032,122
2026-02-20	233.50	234.00	228.43	231.00	221.30	1,080,304
2026-02-19	224.00	235.00	223.01	234.00	224.18	3,606,299
2026-02-18	218.00	225.50	216.50	223.00	213.64	1,706,531
2026-02-17	220.00	224.50	214.00	216.50	207.41	1,985,251
2026-02-16	216.00	219.50	210.00	219.00	209.81	859,435
2026-02-13	214.00	216.50	211.50	214.50	205.50	734,114
2026-02-12	219.00	222.50	213.00	213.00	204.06	1,165,467
2026-02-11	210.00	218.00	205.00	217.50	208.37	1,636,531
2026-02-10	213.00	213.00	205.50	206.50	197.83	914,441
2026-02-09	208.50	213.50	205.00	213.00	204.06	779,088
2026-02-06	208.50	210.50	203.50	208.50	199.75	995,963
2026-02-05	207.00	217.50	205.00	209.00	200.23	2,005,501
2026-02-04	207.00	211.00	204.00	207.00	198.31	1,345,350
2026-02-03	209.50	209.50	202.50	206.50	197.83	1,283,582
2026-02-02	207.50	209.00	202.00	205.50	196.87	1,551,737

← NewerPage 3 of 5 · 252 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.