Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	222.50	222.50	215.50	217.00	207.89	1,341,066
2025-11-03	218.50	223.00	215.50	219.00	209.81	1,793,392
2025-10-31	214.50	219.00	209.00	217.00	207.89	1,913,206
2025-10-30	204.50	216.00	200.50	214.50	205.50	3,348,270
2025-10-29	204.00	205.18	201.00	201.00	192.56	1,168,055
2025-10-28	210.00	211.46	202.00	202.00	193.52	2,765,817
2025-10-27	207.00	212.50	206.12	212.50	203.58	2,916,264
2025-10-24	195.40	207.00	195.20	207.00	198.31	4,127,033
2025-10-23	191.20	195.58	188.90	195.40	187.20	3,876,901
2025-10-22	189.80	192.80	187.60	190.00	176.28	2,835,566
2025-10-21	183.80	188.80	183.80	185.60	172.19	2,433,210
2025-10-20	178.20	183.37	178.00	178.00	165.14	1,730,950
2025-10-17	178.20	179.40	173.56	177.00	164.21	1,367,943
2025-10-16	181.00	184.20	179.20	180.00	167.00	988,973
2025-10-15	185.60	189.80	182.20	182.40	169.22	1,361,214
2025-10-14	188.00	188.00	181.80	184.20	170.89	1,763,283
2025-10-13	189.20	195.00	183.40	187.60	174.05	4,328,008
2025-10-10	190.80	191.60	179.20	179.40	166.44	1,654,221
2025-10-09	190.20	194.20	188.00	190.80	177.02	1,904,910
2025-10-08	194.60	202.50	182.00	190.80	177.02	6,142,815
2025-10-07	213.00	217.00	210.47	213.50	198.08	2,392,179
2025-10-06	210.00	215.15	206.50	211.00	195.76	2,425,323
2025-10-03	199.00	207.00	198.40	206.00	191.12	3,987,796
2025-10-02	199.60	204.00	195.32	198.00	183.70	2,825,652
2025-10-01	197.40	206.00	197.40	202.00	187.41	4,157,007
2025-09-30	172.00	198.80	169.80	197.40	183.14	5,062,700
2025-09-29	171.20	174.60	170.20	172.20	159.76	1,355,387
2025-09-26	170.60	173.40	168.20	173.00	160.50	1,414,977
2025-09-25	168.60	172.20	165.80	170.60	158.28	1,510,695
2025-09-24	167.40	170.00	163.00	169.80	157.53	1,297,408
2025-09-23	160.00	167.40	158.20	166.00	154.01	1,928,763
2025-09-22	160.80	165.60	158.20	164.20	152.34	1,975,410
2025-09-19	162.40	166.60	160.60	160.60	149.00	1,493,963
2025-09-18	162.20	166.40	161.20	163.40	151.60	1,697,977
2025-09-17	163.00	165.20	161.60	162.20	150.48	1,017,524
2025-09-16	161.00	165.40	159.40	164.60	152.71	2,792,550
2025-09-15	156.20	162.80	156.20	159.80	148.26	1,730,164
2025-09-12	152.20	162.00	152.00	160.20	148.63	2,696,558
2025-09-11	152.80	157.00	151.68	151.80	140.83	2,821,811
2025-09-10	161.20	163.80	146.00	152.00	141.02	9,283,778
2025-09-09	177.60	178.40	174.40	177.80	164.96	1,004,941
2025-09-08	176.00	179.60	174.20	175.60	162.92	745,074
2025-09-05	179.00	181.60	174.00	175.60	162.92	974,790
2025-09-04	186.00	186.00	177.00	179.40	166.44	816,998
2025-09-03	183.00	186.40	177.80	177.80	164.96	2,620,548
2025-09-02	182.20	183.20	177.60	179.20	166.26	1,178,640
2025-09-01	180.00	182.35	178.60	181.60	168.48	799,145
2025-08-29	178.00	181.80	178.00	180.00	167.00	1,487,304
2025-08-28	180.00	182.20	176.80	178.40	165.51	1,474,830
2025-08-27	177.00	180.42	176.40	180.00	167.00	958,590
2025-08-26	176.00	178.80	174.40	177.00	164.21	1,888,967
2025-08-22	170.80	177.20	169.60	174.80	162.17	2,307,132
2025-08-21	164.20	173.20	164.20	170.40	158.09	1,582,348
2025-08-20	164.20	167.00	164.20	166.40	154.38	1,024,698
2025-08-19	165.00	167.60	165.00	165.80	153.82	1,030,319
2025-08-18	165.60	172.60	165.00	166.20	154.19	861,625
2025-08-15	167.60	171.80	166.80	170.20	157.91	1,388,085
2025-08-14	169.00	171.60	166.40	166.60	154.57	1,226,111
2025-08-13	171.40	171.40	167.40	168.00	155.86	1,216,539
2025-08-12	168.80	173.00	168.40	170.40	158.09	1,045,033

← NewerPage 5 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.