Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 147.00 | 147.00 | 142.60 | 144.60 | 126.31 | 729,407 |
| 2025-05-16 | 144.20 | 146.80 | 142.60 | 146.80 | 128.23 | 996,734 |
| 2025-05-15 | 144.60 | 145.20 | 141.16 | 144.00 | 125.79 | 881,244 |
| 2025-05-14 | 140.00 | 145.40 | 139.39 | 144.80 | 126.48 | 1,208,800 |
| 2025-05-13 | 140.40 | 143.40 | 136.80 | 140.00 | 122.29 | 1,490,306 |
| 2025-05-12 | 139.00 | 144.00 | 139.00 | 140.20 | 122.47 | 1,770,149 |
| 2025-05-09 | 132.60 | 140.31 | 128.00 | 139.00 | 121.42 | 2,773,122 |
| 2025-05-08 | 125.20 | 128.32 | 124.00 | 128.00 | 111.81 | 1,544,405 |
| 2025-05-07 | 128.40 | 129.60 | 125.40 | 125.60 | 109.71 | 1,509,473 |
| 2025-05-06 | 127.00 | 129.00 | 121.80 | 128.40 | 112.16 | 1,525,742 |
| 2025-05-02 | 127.60 | 130.51 | 117.28 | 127.00 | 110.94 | 2,042,292 |
| 2025-05-01 | 125.00 | 129.80 | 124.40 | 126.60 | 110.59 | 747,888 |
| 2025-04-30 | 133.00 | 133.00 | 125.60 | 127.40 | 111.29 | 1,091,417 |
| 2025-04-29 | 129.40 | 129.89 | 125.60 | 129.40 | 113.03 | 876,671 |
| 2025-04-28 | 125.00 | 130.40 | 125.00 | 126.40 | 110.41 | 1,198,913 |
| 2025-04-25 | 131.80 | 131.80 | 126.40 | 127.80 | 111.63 | 1,256,664 |
| 2025-04-24 | 126.20 | 129.00 | 125.20 | 126.60 | 110.59 | 706,365 |
| 2025-04-23 | 127.80 | 132.40 | 125.80 | 125.80 | 109.89 | 1,907,086 |
| 2025-04-22 | 124.00 | 131.20 | 123.20 | 126.40 | 110.41 | 1,520,348 |
| 2025-04-17 | 126.60 | 126.60 | 122.34 | 124.80 | 109.01 | 677,442 |
| 2025-04-16 | 122.20 | 126.00 | 121.00 | 126.00 | 110.06 | 770,250 |
| 2025-04-15 | 122.40 | 125.14 | 121.38 | 124.00 | 108.32 | 1,355,140 |
| 2025-04-14 | 123.80 | 126.00 | 120.20 | 121.00 | 105.69 | 1,323,717 |
| 2025-04-11 | 118.00 | 124.00 | 117.40 | 121.20 | 105.87 | 1,203,130 |
| 2025-04-10 | 127.80 | 129.57 | 117.60 | 117.60 | 102.72 | 2,348,910 |
| 2025-04-09 | 118.20 | 123.00 | 115.00 | 116.20 | 101.50 | 2,033,030 |
| 2025-04-08 | 126.60 | 128.20 | 122.00 | 123.80 | 108.14 | 1,196,154 |
| 2025-04-07 | 121.40 | 125.50 | 112.00 | 121.00 | 105.69 | 3,465,844 |
| 2025-04-04 | 132.00 | 133.00 | 121.00 | 124.20 | 108.49 | 2,843,048 |
| 2025-04-03 | 147.00 | 152.00 | 132.60 | 134.20 | 117.23 | 2,236,613 |
| 2025-04-02 | 145.20 | 151.40 | 145.20 | 150.00 | 131.03 | 1,037,035 |
| 2025-04-01 | 131.40 | 147.00 | 123.99 | 145.20 | 126.83 | 3,347,518 |
| 2025-03-31 | 137.00 | 140.60 | 132.70 | 134.00 | 117.05 | 1,105,399 |
| 2025-03-28 | 139.00 | 143.80 | 133.00 | 138.00 | 120.54 | 2,454,291 |
| 2025-03-27 | 130.00 | 138.80 | 130.00 | 138.10 | 120.63 | 1,674,570 |
| 2025-03-26 | 128.40 | 134.80 | 125.80 | 134.10 | 117.14 | 1,066,818 |
| 2025-03-25 | 124.00 | 129.80 | 123.16 | 127.00 | 110.94 | 1,756,043 |
| 2025-03-24 | 126.00 | 128.00 | 123.00 | 123.80 | 108.14 | 1,266,767 |
| 2025-03-21 | 126.00 | 126.70 | 123.78 | 124.70 | 108.93 | 1,199,471 |
| 2025-03-20 | 127.00 | 128.30 | 125.04 | 125.60 | 109.71 | 939,126 |
| 2025-03-19 | 126.00 | 128.90 | 122.00 | 126.30 | 110.32 | 3,349,587 |
| 2025-03-18 | 137.00 | 140.70 | 136.10 | 138.50 | 120.98 | 632,531 |
| 2025-03-17 | 133.00 | 137.25 | 130.00 | 136.20 | 118.97 | 912,051 |
| 2025-03-14 | 130.70 | 132.30 | 128.40 | 131.20 | 114.60 | 825,441 |
| 2025-03-13 | 131.40 | 131.40 | 127.60 | 130.00 | 113.56 | 995,005 |
| 2025-03-12 | 129.40 | 130.10 | 126.50 | 130.10 | 113.64 | 767,412 |
| 2025-03-11 | 126.60 | 129.70 | 126.30 | 126.90 | 110.85 | 586,442 |
| 2025-03-10 | 133.00 | 133.00 | 126.60 | 128.30 | 112.07 | 1,401,473 |
| 2025-03-07 | 120.50 | 135.52 | 119.30 | 130.60 | 114.08 | 5,746,535 |
| 2025-03-06 | 126.70 | 126.70 | 119.30 | 120.50 | 105.26 | 2,310,855 |
| 2025-03-05 | 122.40 | 126.00 | 122.40 | 123.90 | 108.23 | 1,097,232 |
| 2025-03-04 | 124.50 | 126.80 | 122.20 | 122.50 | 107.01 | 2,138,761 |
| 2025-03-03 | 126.20 | 130.95 | 126.10 | 127.70 | 111.55 | 1,458,295 |
| 2025-02-28 | 127.40 | 127.70 | 125.40 | 125.90 | 109.97 | 1,098,773 |
| 2025-02-27 | 125.60 | 128.60 | 124.40 | 127.50 | 111.37 | 1,218,186 |
| 2025-02-26 | 127.50 | 128.00 | 124.50 | 125.40 | 109.54 | 1,030,518 |
| 2025-02-25 | 127.10 | 130.00 | 125.80 | 126.40 | 110.41 | 1,002,807 |
| 2025-02-24 | 132.00 | 132.00 | 126.80 | 127.60 | 111.46 | 1,567,234 |
| 2025-02-21 | 130.80 | 135.00 | 130.30 | 131.90 | 115.22 | 1,198,680 |
| 2025-02-20 | 130.60 | 133.50 | 130.23 | 130.60 | 114.08 | 1,423,030 |
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.