Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	212.00	216.00	209.00	215.00	205.97	1,808,405
2026-01-29	209.00	222.50	207.00	213.00	204.06	5,087,448
2026-01-28	206.00	210.00	203.50	205.50	196.87	1,208,758
2026-01-27	204.50	207.00	200.00	206.50	197.83	1,231,511
2026-01-26	208.00	209.54	202.00	203.00	194.48	1,362,718
2026-01-23	206.00	209.81	203.50	208.00	199.27	1,491,905
2026-01-22	210.00	210.00	204.50	206.00	197.35	1,433,191
2026-01-21	199.60	209.00	198.00	207.00	198.31	2,716,034
2026-01-20	198.40	201.00	193.83	198.80	190.45	1,684,973
2026-01-19	202.00	205.00	198.20	198.80	190.45	1,819,938
2026-01-16	202.00	203.50	195.00	203.00	194.48	1,567,416
2026-01-15	196.40	200.51	192.37	198.60	190.26	1,669,691
2026-01-14	191.20	200.00	190.60	200.00	191.60	2,758,114
2026-01-13	189.40	195.80	188.88	195.00	186.81	2,069,224
2026-01-12	187.20	191.80	185.20	190.00	182.02	1,429,981
2026-01-09	181.40	188.20	180.00	186.60	178.77	1,360,727
2026-01-08	184.00	184.00	177.20	180.00	172.44	640,166
2026-01-07	185.00	185.00	175.80	179.00	171.49	1,437,910
2026-01-06	180.20	185.20	176.80	181.80	174.17	1,413,398
2026-01-05	179.60	183.00	174.90	178.40	170.91	1,365,468
2026-01-02	177.00	181.74	173.00	179.00	171.49	2,687,639
2025-12-31	175.00	176.40	172.60	174.80	167.46	501,374
2025-12-30	177.00	177.00	172.00	174.40	167.08	632,998
2025-12-29	172.00	173.40	169.20	172.00	164.78	547,300
2025-12-24	172.20	173.80	171.60	171.60	164.40	1,071,716
2025-12-23	179.20	179.20	171.88	172.00	164.78	1,094,844
2025-12-22	173.20	175.80	170.20	173.00	165.74	1,392,566
2025-12-19	170.20	173.44	166.40	172.60	165.35	2,375,542
2025-12-18	179.00	179.00	169.20	170.00	162.86	790,014
2025-12-17	171.60	177.80	171.00	171.60	164.40	1,696,911
2025-12-16	165.00	171.80	163.20	171.00	163.82	3,368,711
2025-12-15	162.80	167.00	162.20	162.40	155.58	1,240,773
2025-12-12	164.40	166.20	162.19	163.20	156.35	1,425,068
2025-12-11	168.20	173.00	163.80	163.80	156.92	1,095,888
2025-12-10	174.00	174.40	168.80	168.80	161.71	577,624
2025-12-09	172.80	175.00	171.38	173.20	165.93	1,192,328
2025-12-08	177.00	178.20	170.60	171.60	164.40	3,194,215
2025-12-05	178.00	179.80	171.90	174.00	166.70	983,092
2025-12-04	168.80	178.00	168.40	176.80	169.38	2,706,767
2025-12-03	165.60	170.40	165.60	168.80	161.71	2,688,417
2025-12-02	171.00	171.00	165.00	166.40	159.41	4,064,638
2025-12-01	172.00	174.20	169.60	171.60	164.40	3,174,192
2025-11-28	174.80	175.60	168.80	171.20	164.01	1,737,083
2025-11-27	185.60	185.60	167.40	173.60	166.31	4,693,309
2025-11-26	187.80	192.80	180.20	180.20	172.63	3,227,502
2025-11-25	190.00	191.40	185.00	187.80	179.92	1,452,014
2025-11-24	198.60	201.00	185.60	189.60	181.64	2,026,367
2025-11-21	210.50	210.50	195.00	198.60	190.26	2,467,180
2025-11-20	206.00	213.50	206.00	210.50	201.66	1,798,784
2025-11-19	211.00	214.50	206.50	208.50	199.75	1,082,457
2025-11-18	214.00	214.00	207.50	211.00	202.14	1,512,302
2025-11-17	215.50	216.50	209.00	216.00	206.93	1,454,563
2025-11-14	207.00	213.50	206.50	213.50	204.54	1,392,901
2025-11-13	215.00	215.00	206.50	211.00	202.14	1,692,154
2025-11-12	216.00	217.50	211.78	213.00	204.06	1,223,426
2025-11-11	212.00	215.50	209.50	215.50	206.45	1,378,316
2025-11-10	216.00	220.00	205.20	208.50	199.75	3,577,543
2025-11-07	211.50	218.50	211.50	216.00	206.93	893,727
2025-11-06	215.00	215.00	210.50	214.50	205.50	809,456
2025-11-05	217.00	218.50	208.00	213.00	204.06	1,651,824

← NewerPage 4 of 22 · 1,264 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.