Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 208.00
+2.00 (0.97%)
At close: Jan 23, 2026
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 206.00 | 209.81 | 203.50 | 208.00 | 208.00 | 0.97% | 1,459,902 |
| Jan 22, 2026 | 210.00 | 210.00 | 204.50 | 206.00 | 206.00 | -0.48% | 1,433,196 |
| Jan 21, 2026 | 199.60 | 209.00 | 198.00 | 207.00 | 207.00 | 4.12% | 2,716,037 |
| Jan 20, 2026 | 198.40 | 201.00 | 193.83 | 198.80 | 198.80 | - | 1,684,967 |
| Jan 19, 2026 | 202.00 | 205.00 | 198.20 | 198.80 | 198.80 | -2.07% | 1,819,938 |
| Jan 16, 2026 | 202.00 | 203.50 | 195.00 | 203.00 | 203.00 | 2.22% | 1,567,408 |
| Jan 15, 2026 | 196.40 | 200.50 | 192.40 | 198.60 | 198.60 | -0.70% | 1,659,691 |
| Jan 14, 2026 | 191.20 | 200.00 | 190.60 | 200.00 | 200.00 | 2.56% | 2,758,111 |
| Jan 13, 2026 | 189.40 | 195.80 | 188.88 | 195.00 | 195.00 | 2.63% | 2,069,213 |
| Jan 12, 2026 | 187.20 | 191.80 | 185.20 | 190.00 | 190.00 | 1.82% | 1,429,968 |
| Jan 9, 2026 | 181.40 | 188.00 | 181.40 | 186.60 | 186.60 | 3.67% | 1,360,727 |
| Jan 8, 2026 | 184.00 | 184.00 | 177.20 | 180.00 | 180.00 | 0.56% | 640,162 |
| Jan 7, 2026 | 185.00 | 185.00 | 175.80 | 179.00 | 179.00 | -1.54% | 1,437,908 |
| Jan 6, 2026 | 180.20 | 185.20 | 176.80 | 181.80 | 181.80 | 1.91% | 1,413,389 |
| Jan 5, 2026 | 179.60 | 183.00 | 174.90 | 178.40 | 178.40 | -0.34% | 1,365,452 |
| Jan 2, 2026 | 177.00 | 181.74 | 173.00 | 179.00 | 179.00 | 2.40% | 2,612,631 |
| Dec 31, 2025 | 175.00 | 175.00 | 173.00 | 174.80 | 174.80 | 0.23% | 501,374 |
| Dec 30, 2025 | 177.00 | 177.00 | 172.00 | 174.40 | 174.40 | 1.40% | 632,991 |
| Dec 29, 2025 | 172.00 | 173.00 | 169.20 | 172.00 | 172.00 | 0.23% | 547,300 |
| Dec 24, 2025 | 172.20 | 173.60 | 171.60 | 171.60 | 171.60 | -0.23% | 1,071,716 |
| Dec 23, 2025 | 179.20 | 179.20 | 172.00 | 172.00 | 172.00 | -0.58% | 1,094,844 |
| Dec 22, 2025 | 173.20 | 175.60 | 170.60 | 173.00 | 173.00 | 0.23% | 1,392,566 |
| Dec 19, 2025 | 170.20 | 173.44 | 166.40 | 172.60 | 172.60 | 1.53% | 2,325,537 |
| Dec 18, 2025 | 179.00 | 179.00 | 169.20 | 170.00 | 170.00 | -0.93% | 790,011 |
| Dec 17, 2025 | 171.60 | 177.80 | 171.00 | 171.60 | 171.60 | 0.35% | 1,696,909 |
| Dec 16, 2025 | 165.00 | 171.80 | 163.20 | 171.00 | 171.00 | 5.30% | 3,368,711 |
| Dec 15, 2025 | 162.80 | 167.00 | 162.20 | 162.40 | 162.40 | -0.49% | 1,240,769 |
| Dec 12, 2025 | 164.40 | 166.20 | 162.19 | 163.20 | 163.20 | -0.37% | 1,425,068 |
| Dec 11, 2025 | 168.20 | 173.00 | 163.80 | 163.80 | 163.80 | -2.96% | 1,095,885 |
| Dec 10, 2025 | 174.00 | 174.20 | 168.80 | 168.80 | 168.80 | -2.54% | 577,624 |
| Dec 9, 2025 | 171.40 | 174.80 | 171.40 | 173.20 | 173.20 | 0.93% | 1,192,328 |
| Dec 8, 2025 | 177.00 | 178.20 | 170.60 | 171.60 | 171.60 | -1.38% | 3,194,213 |
| Dec 5, 2025 | 177.34 | 178.00 | 172.00 | 174.00 | 174.00 | -1.58% | 983,092 |
| Dec 4, 2025 | 168.80 | 178.00 | 168.40 | 176.80 | 176.80 | 4.74% | 2,706,764 |
| Dec 3, 2025 | 165.60 | 170.40 | 165.60 | 168.80 | 168.80 | 1.44% | 2,688,417 |
| Dec 2, 2025 | 171.00 | 171.00 | 165.00 | 166.40 | 166.40 | -3.03% | 4,064,636 |
| Dec 1, 2025 | 172.00 | 174.20 | 169.60 | 171.60 | 171.60 | 0.23% | 3,174,192 |
| Nov 28, 2025 | 174.80 | 175.60 | 168.80 | 171.20 | 171.20 | -1.38% | 1,737,072 |
| Nov 27, 2025 | 185.60 | 185.60 | 167.40 | 173.60 | 173.60 | -3.66% | 4,693,306 |
| Nov 26, 2025 | 187.80 | 192.60 | 180.20 | 180.20 | 180.20 | -4.05% | 2,987,502 |
| Nov 25, 2025 | 190.00 | 190.60 | 185.00 | 187.80 | 187.80 | -0.95% | 1,452,014 |
| Nov 24, 2025 | 198.60 | 198.80 | 185.60 | 189.60 | 189.60 | -4.53% | 2,026,367 |
| Nov 21, 2025 | 210.50 | 210.50 | 195.00 | 198.60 | 198.60 | -5.65% | 2,467,180 |
| Nov 20, 2025 | 206.00 | 213.50 | 206.00 | 210.50 | 210.50 | 0.96% | 1,798,782 |
| Nov 19, 2025 | 211.00 | 214.50 | 206.50 | 208.50 | 208.50 | -1.18% | 1,082,457 |
| Nov 18, 2025 | 214.00 | 214.00 | 207.50 | 211.00 | 211.00 | -2.31% | 1,512,303 |
| Nov 17, 2025 | 215.50 | 216.50 | 209.00 | 216.00 | 216.00 | 1.17% | 1,454,563 |
| Nov 14, 2025 | 207.00 | 213.50 | 206.50 | 213.50 | 213.50 | 1.18% | 1,392,906 |
| Nov 13, 2025 | 215.00 | 215.00 | 206.50 | 211.00 | 211.00 | -0.94% | 1,692,157 |
| Nov 12, 2025 | 216.00 | 217.50 | 211.78 | 213.00 | 213.00 | -1.16% | 1,223,428 |