Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	164.00	172.20	162.60	168.00	155.86	1,465,196
2025-08-08	161.80	167.40	161.80	165.00	153.08	557,979
2025-08-07	170.80	170.80	164.10	164.80	152.90	906,693
2025-08-06	164.60	169.60	163.20	167.40	155.31	1,346,593
2025-08-05	160.00	170.60	157.00	166.00	154.01	2,971,361
2025-08-04	164.60	168.16	156.00	157.20	145.84	2,586,829
2025-08-01	166.80	171.80	163.40	163.40	151.60	2,016,437
2025-07-31	172.00	174.80	167.00	168.00	155.86	1,373,796
2025-07-30	171.40	175.40	162.98	172.80	160.32	1,720,458
2025-07-29	174.00	182.40	169.00	174.20	161.62	3,546,422
2025-07-28	170.40	174.40	169.56	172.20	159.76	1,072,299
2025-07-25	170.60	170.80	166.33	169.20	156.98	1,312,117
2025-07-24	168.60	169.43	165.80	169.20	156.98	1,603,545
2025-07-23	166.60	167.60	163.00	167.60	155.49	1,387,606
2025-07-22	157.20	166.20	157.20	164.20	152.34	635,774
2025-07-21	166.60	166.60	163.20	164.60	152.71	735,335
2025-07-18	165.60	166.60	161.12	165.20	153.27	976,739
2025-07-17	160.20	164.00	159.79	163.60	151.78	834,102
2025-07-16	161.40	166.80	161.40	163.40	151.60	524,161
2025-07-15	170.00	170.00	162.80	164.00	152.15	823,305
2025-07-14	169.60	170.80	163.80	166.00	154.01	1,632,770
2025-07-11	165.00	170.80	162.40	170.80	158.46	1,062,863
2025-07-10	167.60	175.77	164.20	166.00	154.01	1,457,438
2025-07-09	165.00	170.80	163.20	166.40	154.38	2,241,113
2025-07-08	159.00	164.40	157.39	164.40	152.52	1,958,425
2025-07-07	160.80	160.80	157.00	158.80	147.33	909,786
2025-07-04	161.00	162.60	159.20	160.80	149.18	771,267
2025-07-03	161.40	162.80	157.40	161.80	150.11	1,306,076
2025-07-02	157.00	160.80	156.20	157.60	146.22	988,288
2025-07-01	162.80	165.00	154.60	157.00	145.66	993,285
2025-06-30	160.00	169.13	156.40	159.60	148.07	2,953,417
2025-06-27	161.80	163.60	152.20	152.40	141.39	1,799,940
2025-06-26	165.00	165.00	154.17	162.80	151.04	2,237,267
2025-06-25	174.40	174.80	169.60	171.00	149.37	1,661,466
2025-06-24	170.60	176.00	164.40	172.00	150.24	3,438,188
2025-06-23	184.00	188.00	177.00	179.40	156.71	3,084,988
2025-06-20	178.40	180.60	175.73	180.40	157.58	2,216,432
2025-06-19	174.80	180.20	171.60	178.40	155.83	2,093,431
2025-06-18	172.80	174.80	168.80	174.00	151.99	1,694,247
2025-06-17	172.00	173.00	168.80	171.60	149.89	1,919,312
2025-06-16	169.80	173.20	164.60	168.20	146.92	2,155,177
2025-06-13	166.20	172.87	163.80	167.40	146.23	3,207,022
2025-06-12	162.80	163.40	159.20	162.20	141.68	1,954,969
2025-06-11	162.40	163.60	159.93	162.00	141.51	1,782,823
2025-06-10	158.60	163.40	150.00	163.00	142.38	4,203,529
2025-06-09	151.60	154.60	149.40	152.40	133.12	812,594
2025-06-06	158.00	162.40	149.20	151.60	132.42	1,804,668
2025-06-05	160.20	164.00	158.00	159.00	138.89	1,812,152
2025-06-04	159.00	163.40	158.46	162.40	141.86	2,588,548
2025-06-03	158.00	160.80	155.40	159.20	139.06	1,607,091
2025-06-02	153.40	158.20	150.80	158.00	138.01	1,175,395
2025-05-30	153.00	155.80	150.60	153.40	134.00	1,565,501
2025-05-29	153.80	156.67	151.00	153.00	133.65	1,419,394
2025-05-28	149.00	154.40	144.00	151.00	131.90	1,563,853
2025-05-27	143.20	149.00	143.20	149.00	130.15	1,326,825
2025-05-23	142.60	146.16	140.00	143.80	125.61	1,539,431
2025-05-22	141.00	148.39	140.00	142.80	124.74	1,271,973
2025-05-21	140.20	141.80	139.00	140.00	122.29	864,945
2025-05-20	145.00	145.80	139.80	140.40	122.64	989,036
2025-05-19	147.00	147.00	142.60	144.60	126.31	729,407

← NewerPage 6 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.