Serica Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	127.90	132.90	126.50	131.00	114.43	2,716,582
2025-02-18	137.30	139.90	121.98	127.80	111.63	10,925,278
2025-02-17	146.10	147.72	144.00	144.00	125.79	781,372
2025-02-14	145.00	149.40	142.90	145.80	127.36	898,047
2025-02-13	147.50	148.00	142.30	145.00	126.66	1,329,809
2025-02-12	149.00	149.70	145.40	149.00	130.15	1,263,369
2025-02-11	147.90	149.30	146.60	148.60	129.80	1,159,270
2025-02-10	139.00	147.40	138.50	146.60	128.06	1,215,145
2025-02-07	140.00	142.10	138.10	138.20	120.72	956,794
2025-02-06	138.20	143.00	138.20	139.90	122.20	1,640,675
2025-02-05	139.50	140.60	138.20	138.40	120.89	802,187
2025-02-04	140.40	141.50	138.00	139.90	122.20	1,055,406
2025-02-03	138.50	143.90	136.40	140.60	122.82	1,092,393
2025-01-31	143.80	145.30	139.40	140.50	122.73	1,623,421
2025-01-30	143.50	146.60	142.50	144.00	125.79	1,093,437
2025-01-29	144.00	146.80	142.40	142.90	124.82	1,085,879
2025-01-28	143.60	148.07	142.40	143.70	125.52	875,677
2025-01-27	144.00	146.40	142.10	144.40	126.13	1,158,112
2025-01-24	145.00	146.70	142.54	143.20	125.09	1,316,409
2025-01-23	150.00	152.40	145.20	145.20	126.83	1,187,848
2025-01-22	156.00	160.00	151.00	151.00	131.90	1,638,314
2025-01-21	154.00	158.70	151.68	157.20	137.32	1,615,328
2025-01-20	156.00	156.00	152.30	152.30	133.04	1,190,491
2025-01-17	153.40	157.70	153.10	154.70	135.13	988,130
2025-01-16	157.00	157.00	152.21	152.30	133.04	787,955
2025-01-15	154.10	156.40	150.60	154.10	134.61	729,888
2025-01-14	153.30	155.30	150.60	153.60	134.17	1,088,652
2025-01-13	153.30	158.23	152.30	154.90	135.31	1,515,537
2025-01-10	151.40	154.60	149.61	152.30	133.04	1,358,740
2025-01-09	152.80	152.80	149.00	152.20	132.95	1,071,137
2025-01-08	151.70	153.00	148.90	152.00	132.77	1,343,542
2025-01-07	148.00	152.90	146.00	151.90	132.69	1,593,600
2025-01-06	148.00	151.10	144.39	150.80	131.73	2,193,783
2025-01-03	142.00	147.10	140.80	147.10	128.49	2,070,609
2025-01-02	136.50	142.90	135.50	142.00	124.04	1,621,124
2024-12-31	132.80	136.40	129.10	135.20	118.10	618,646
2024-12-30	131.00	134.00	129.10	132.50	115.74	875,623
2024-12-27	129.00	131.90	128.00	130.60	114.08	318,131
2024-12-24	128.50	130.48	128.50	129.00	112.68	188,982
2024-12-23	131.50	131.50	127.70	128.20	111.98	304,585
2024-12-20	130.50	131.40	127.70	129.80	113.38	1,293,327
2024-12-19	128.00	131.80	126.96	131.20	114.60	823,280
2024-12-18	130.80	133.31	129.10	129.50	113.12	825,989
2024-12-17	131.60	133.60	129.60	130.30	113.82	774,911
2024-12-16	137.60	137.90	132.60	133.10	116.26	783,963
2024-12-13	135.00	139.94	135.00	137.20	119.85	887,589
2024-12-12	131.90	139.50	131.72	138.00	120.54	1,892,801
2024-12-11	127.50	131.80	127.18	131.40	114.78	568,500
2024-12-10	130.30	131.80	128.50	128.90	112.60	786,074
2024-12-09	125.40	131.60	125.10	130.30	113.82	1,584,294
2024-12-06	124.60	128.45	122.20	124.10	108.40	1,875,293
2024-12-05	125.20	130.90	123.00	124.30	108.58	2,700,832
2024-12-04	130.60	132.90	130.50	131.20	114.60	1,027,319
2024-12-03	130.70	133.90	129.78	130.20	113.73	1,028,168
2024-12-02	128.00	130.00	127.00	129.90	113.47	972,532
2024-11-29	131.00	131.40	127.70	128.60	112.33	858,822
2024-11-28	130.00	131.80	128.80	129.20	112.86	937,677
2024-11-27	130.00	131.90	128.50	130.20	113.73	884,391
2024-11-26	137.50	137.50	129.50	130.30	113.82	1,775,707
2024-11-25	142.80	146.00	136.70	138.80	121.24	1,898,918

← NewerPage 8 of 22 · 1,262 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.