Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 142.00 | 142.60 | 137.00 | 141.90 | 123.95 | 1,200,313 |
| 2024-11-21 | 135.00 | 140.10 | 135.00 | 139.60 | 121.94 | 1,710,860 |
| 2024-11-20 | 132.00 | 135.45 | 131.11 | 135.00 | 117.92 | 974,327 |
| 2024-11-19 | 130.80 | 131.60 | 128.20 | 131.20 | 114.60 | 986,371 |
| 2024-11-18 | 130.40 | 132.00 | 129.90 | 130.80 | 114.26 | 788,711 |
| 2024-11-15 | 125.20 | 131.60 | 123.59 | 130.40 | 113.91 | 1,791,152 |
| 2024-11-14 | 122.80 | 125.90 | 121.40 | 125.00 | 109.19 | 1,188,956 |
| 2024-11-13 | 124.40 | 126.00 | 121.20 | 122.60 | 107.09 | 1,918,570 |
| 2024-11-12 | 127.50 | 129.60 | 124.10 | 124.40 | 108.66 | 1,883,144 |
| 2024-11-11 | 127.90 | 130.00 | 127.30 | 127.50 | 111.37 | 1,134,624 |
| 2024-11-08 | 130.70 | 132.60 | 126.50 | 127.40 | 111.29 | 1,222,257 |
| 2024-11-07 | 132.90 | 134.30 | 129.50 | 130.60 | 114.08 | 929,892 |
| 2024-11-06 | 133.90 | 136.90 | 130.60 | 131.30 | 114.69 | 1,050,640 |
| 2024-11-05 | 133.90 | 136.50 | 132.20 | 134.80 | 117.75 | 669,959 |
| 2024-11-04 | 134.90 | 137.00 | 131.30 | 133.70 | 116.79 | 925,869 |
| 2024-11-01 | 144.40 | 144.60 | 132.40 | 135.00 | 117.92 | 1,807,693 |
| 2024-10-31 | 143.90 | 146.80 | 141.05 | 143.10 | 125.00 | 1,553,725 |
| 2024-10-30 | 130.00 | 148.90 | 126.90 | 143.90 | 125.70 | 7,940,072 |
| 2024-10-29 | 125.90 | 129.90 | 123.41 | 128.60 | 112.33 | 1,509,820 |
| 2024-10-28 | 130.40 | 131.00 | 125.10 | 127.30 | 111.20 | 2,267,274 |
| 2024-10-25 | 133.00 | 135.50 | 130.40 | 131.60 | 114.95 | 901,854 |
| 2024-10-24 | 135.70 | 136.60 | 131.24 | 132.60 | 115.83 | 1,843,513 |
| 2024-10-23 | 146.50 | 149.02 | 143.00 | 143.50 | 117.49 | 2,087,878 |
| 2024-10-22 | 148.00 | 149.90 | 144.00 | 146.50 | 119.94 | 2,339,790 |
| 2024-10-21 | 148.00 | 149.35 | 143.40 | 146.50 | 119.94 | 1,614,969 |
| 2024-10-18 | 147.50 | 148.45 | 143.28 | 143.30 | 117.32 | 1,864,955 |
| 2024-10-17 | 141.30 | 147.19 | 141.30 | 145.00 | 118.72 | 1,718,831 |
| 2024-10-16 | 144.00 | 147.90 | 142.60 | 143.80 | 117.73 | 1,547,816 |
| 2024-10-15 | 142.40 | 143.80 | 138.70 | 142.80 | 116.91 | 1,714,650 |
| 2024-10-14 | 143.70 | 147.80 | 142.40 | 146.40 | 119.86 | 1,289,994 |
| 2024-10-11 | 145.90 | 146.90 | 143.20 | 143.80 | 117.73 | 853,755 |
| 2024-10-10 | 143.60 | 146.20 | 142.10 | 145.10 | 118.80 | 1,263,038 |
| 2024-10-09 | 142.00 | 144.60 | 140.60 | 142.70 | 116.83 | 1,511,200 |
| 2024-10-08 | 147.40 | 147.40 | 141.80 | 141.80 | 116.10 | 1,464,462 |
| 2024-10-07 | 144.00 | 148.30 | 140.20 | 146.90 | 120.27 | 1,500,991 |
| 2024-10-04 | 141.40 | 148.00 | 139.40 | 145.20 | 118.88 | 2,039,069 |
| 2024-10-03 | 138.50 | 140.90 | 136.80 | 140.30 | 114.87 | 1,078,452 |
| 2024-10-02 | 136.70 | 141.90 | 135.60 | 138.60 | 113.48 | 2,235,069 |
| 2024-10-01 | 135.00 | 138.80 | 131.50 | 135.20 | 110.69 | 1,348,655 |
| 2024-09-30 | 137.20 | 137.94 | 132.50 | 133.50 | 109.30 | 1,256,556 |
| 2024-09-27 | 131.30 | 136.70 | 131.30 | 136.00 | 111.35 | 1,233,442 |
| 2024-09-26 | 133.30 | 134.90 | 131.30 | 131.60 | 107.74 | 2,025,338 |
| 2024-09-25 | 136.00 | 136.80 | 131.00 | 132.80 | 108.73 | 1,104,763 |
| 2024-09-24 | 137.60 | 138.50 | 134.30 | 135.70 | 111.10 | 1,520,746 |
| 2024-09-23 | 138.00 | 140.00 | 135.00 | 137.60 | 112.66 | 1,728,241 |
| 2024-09-20 | 140.00 | 141.40 | 135.80 | 137.00 | 112.17 | 2,113,175 |
| 2024-09-19 | 137.00 | 143.72 | 136.90 | 141.90 | 116.18 | 4,258,797 |
| 2024-09-18 | 133.80 | 137.00 | 133.80 | 136.10 | 111.43 | 2,129,545 |
| 2024-09-17 | 133.40 | 135.20 | 132.40 | 134.70 | 110.28 | 1,598,733 |
| 2024-09-16 | 129.30 | 133.00 | 128.40 | 132.40 | 108.40 | 1,322,300 |
| 2024-09-13 | 128.20 | 131.30 | 127.50 | 129.20 | 105.78 | 1,318,571 |
| 2024-09-12 | 124.90 | 128.30 | 122.50 | 127.90 | 104.72 | 1,687,296 |
| 2024-09-11 | 115.30 | 125.50 | 114.40 | 123.00 | 100.70 | 3,295,572 |
| 2024-09-10 | 112.60 | 117.40 | 110.40 | 114.80 | 93.990 | 12,723,248 |
| 2024-09-09 | 115.90 | 119.80 | 115.60 | 117.10 | 95.873 | 1,779,480 |
| 2024-09-06 | 118.60 | 120.90 | 116.00 | 116.30 | 95.218 | 1,717,355 |
| 2024-09-05 | 119.00 | 123.00 | 118.00 | 118.00 | 96.610 | 890,514 |
| 2024-09-04 | 121.00 | 122.80 | 118.90 | 121.50 | 99.475 | 927,129 |
| 2024-09-03 | 125.00 | 127.00 | 119.70 | 121.10 | 99.148 | 1,100,226 |
| 2024-09-02 | 125.80 | 126.80 | 123.10 | 123.10 | 100.79 | 1,003,055 |
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.