Serica Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 275.00 | 280.00 | 268.20 | 280.00 | 280.00 | 905,243 |
| 2026-10-15 | 278.60 | 282.00 | 268.20 | 268.40 | 268.40 | 3,167,553 |
| 2026-10-14 | 279.00 | 282.60 | 277.20 | 280.60 | 280.60 | 990,928 |
| 2026-10-13 | 271.40 | 280.40 | 271.00 | 279.20 | 279.20 | 931,961 |
| 2026-10-12 | 263.60 | 273.80 | 262.00 | 271.40 | 271.40 | 715,978 |
| 2026-10-09 | 258.80 | 266.16 | 258.80 | 265.80 | 265.80 | 1,610,716 |
| 2026-10-08 | 257.20 | 264.00 | 255.20 | 263.60 | 263.60 | 817,017 |
| 2026-10-07 | 258.40 | 258.40 | 253.60 | 254.00 | 254.00 | 1,920,530 |
| 2026-10-06 | 264.00 | 264.00 | 252.00 | 254.20 | 254.20 | 1,073,758 |
| 2026-10-05 | 257.00 | 264.60 | 255.20 | 264.40 | 264.40 | 773,281 |
| 2026-10-02 | 255.00 | 261.00 | 255.00 | 257.00 | 257.00 | 756,141 |
| 2026-10-01 | 254.00 | 260.60 | 245.80 | 259.00 | 259.00 | 1,165,574 |
| 2026-09-30 | 255.20 | 256.00 | 247.00 | 253.00 | 253.00 | 1,318,446 |
| 2026-09-29 | 266.00 | 271.80 | 253.74 | 256.60 | 256.60 | 1,109,145 |
| 2026-09-28 | 269.60 | 275.80 | 266.60 | 268.40 | 268.40 | 823,037 |
| 2026-09-25 | 278.20 | 279.00 | 266.64 | 268.00 | 268.00 | 669,149 |
| 2026-09-24 | 277.40 | 281.40 | 273.60 | 279.00 | 279.00 | 859,733 |
| 2026-09-23 | 270.60 | 277.20 | 266.20 | 275.40 | 275.40 | 1,834,969 |
| 2026-09-22 | 274.40 | 278.40 | 264.89 | 269.40 | 269.40 | 1,762,660 |
| 2026-09-21 | 282.00 | 283.80 | 271.60 | 271.60 | 271.60 | 1,662,236 |
| 2026-09-18 | 278.40 | 282.00 | 268.60 | 282.00 | 282.00 | 1,119,189 |
| 2026-09-17 | 271.00 | 274.68 | 265.00 | 273.40 | 273.40 | 1,226,256 |
| 2026-09-16 | 282.80 | 284.60 | 270.00 | 270.00 | 270.00 | 1,201,969 |
| 2026-09-15 | 274.00 | 283.20 | 274.00 | 283.00 | 283.00 | 1,129,812 |
| 2026-09-14 | 276.00 | 280.36 | 273.29 | 274.00 | 274.00 | 1,066,708 |
| 2026-09-11 | 278.00 | 278.00 | 269.80 | 275.80 | 275.80 | 995,083 |
| 2026-09-10 | 277.40 | 283.20 | 274.40 | 280.60 | 280.60 | 1,595,710 |
| 2026-09-09 | 266.80 | 278.00 | 265.20 | 278.00 | 278.00 | 1,823,340 |
| 2026-09-08 | 266.20 | 268.40 | 262.00 | 263.80 | 263.80 | 912,268 |
| 2026-09-07 | 262.00 | 265.60 | 260.00 | 263.40 | 263.40 | 993,107 |
| 2026-09-04 | 257.40 | 261.40 | 254.20 | 259.80 | 259.80 | 1,046,072 |
| 2026-09-03 | 256.80 | 262.00 | 250.89 | 257.20 | 257.20 | 1,388,178 |
| 2026-09-02 | 260.00 | 266.40 | 256.40 | 263.40 | 263.40 | 1,299,682 |
| 2026-09-01 | 260.00 | 264.60 | 256.00 | 260.80 | 260.80 | 1,117,416 |
| 2026-08-28 | 260.00 | 265.20 | 255.00 | 255.00 | 255.00 | 1,772,706 |
| 2026-08-27 | 250.20 | 256.21 | 248.40 | 255.60 | 255.60 | 1,075,900 |
| 2026-08-26 | 254.00 | 255.00 | 246.21 | 250.00 | 250.00 | 1,474,800 |
| 2026-08-25 | 256.00 | 259.00 | 250.80 | 257.60 | 257.60 | 961,542 |
| 2026-08-24 | 256.00 | 261.80 | 252.80 | 254.40 | 254.40 | 847,045 |
| 2026-08-21 | 257.40 | 265.20 | 256.00 | 258.40 | 258.40 | 1,583,135 |
| 2026-08-20 | 255.40 | 265.00 | 253.00 | 260.80 | 260.80 | 2,568,831 |
| 2026-08-19 | 251.20 | 260.12 | 251.20 | 254.60 | 254.60 | 2,469,576 |
| 2026-08-18 | 244.20 | 254.00 | 244.20 | 253.00 | 253.00 | 1,715,895 |
| 2026-08-17 | 246.00 | 250.00 | 243.00 | 243.00 | 243.00 | 994,439 |
| 2026-08-14 | 245.20 | 248.44 | 241.20 | 247.80 | 247.80 | 917,266 |
| 2026-08-13 | 249.00 | 249.00 | 235.80 | 239.20 | 239.20 | 1,167,176 |
| 2026-08-12 | 245.00 | 249.20 | 243.80 | 245.80 | 245.80 | 821,668 |
| 2026-08-11 | 241.40 | 247.60 | 239.40 | 246.00 | 246.00 | 1,626,575 |
| 2026-08-10 | 234.00 | 239.80 | 231.16 | 239.40 | 239.40 | 1,787,359 |
| 2026-08-07 | 232.40 | 238.00 | 224.74 | 229.60 | 229.60 | 4,090,421 |
| 2026-08-06 | 224.60 | 236.70 | 222.80 | 232.00 | 232.00 | 1,883,369 |
| 2026-08-05 | 227.20 | 234.20 | 224.35 | 225.00 | 225.00 | 2,921,189 |
| 2026-08-04 | 234.00 | 237.60 | 225.40 | 226.40 | 226.40 | 2,225,095 |
| 2026-08-03 | 226.60 | 232.40 | 222.00 | 232.40 | 232.40 | 1,119,914 |
| 2026-07-31 | 240.60 | 243.20 | 232.80 | 235.20 | 235.20 | 1,567,519 |
| 2026-07-30 | 235.00 | 239.30 | 234.20 | 237.20 | 237.20 | 1,063,802 |
| 2026-07-29 | 228.20 | 236.60 | 227.00 | 234.80 | 234.80 | 2,636,894 |
| 2026-07-28 | 236.00 | 236.00 | 225.00 | 226.40 | 226.40 | 2,927,870 |
| 2026-07-27 | 251.00 | 254.60 | 238.40 | 238.40 | 238.40 | 2,846,072 |
| 2026-07-24 | 259.80 | 266.00 | 254.79 | 257.20 | 257.20 | 1,817,091 |
Page 1 of 2 · 64 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.