Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 163.40
-4.60 (-2.74%)
Aug 1, 2025, 4:35 PM GMT+1
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.80 | 171.80 | 163.40 | 163.40 | 163.40 | -2.74% | 2,016,437 |
| Jul 31, 2025 | 174.80 | 174.80 | 167.00 | 168.00 | 168.00 | -2.78% | 1,373,796 |
| Jul 30, 2025 | 171.40 | 175.40 | 162.98 | 172.80 | 172.80 | -0.80% | 1,720,458 |
| Jul 29, 2025 | 174.00 | 182.40 | 169.00 | 174.20 | 174.20 | 1.16% | 3,546,422 |
| Jul 28, 2025 | 170.40 | 174.40 | 169.56 | 172.20 | 172.20 | 1.77% | 1,072,299 |
| Jul 25, 2025 | 170.60 | 170.80 | 166.33 | 169.20 | 169.20 | - | 1,312,117 |
| Jul 24, 2025 | 168.60 | 169.43 | 165.80 | 169.20 | 169.20 | 0.95% | 1,603,545 |
| Jul 23, 2025 | 166.60 | 167.60 | 163.00 | 167.60 | 167.60 | 2.07% | 1,387,606 |
| Jul 22, 2025 | 157.20 | 166.20 | 157.20 | 164.20 | 164.20 | -0.24% | 635,774 |
| Jul 21, 2025 | 165.20 | 166.60 | 163.20 | 164.60 | 164.60 | -0.36% | 735,338 |
| Jul 18, 2025 | 161.12 | 166.60 | 161.12 | 165.20 | 165.20 | 0.98% | 976,739 |
| Jul 17, 2025 | 160.20 | 164.00 | 159.79 | 163.60 | 163.60 | 0.12% | 834,102 |
| Jul 16, 2025 | 161.40 | 166.80 | 161.40 | 163.40 | 163.40 | -0.37% | 524,130 |
| Jul 15, 2025 | 170.00 | 170.00 | 162.80 | 164.00 | 164.00 | -1.20% | 823,305 |
| Jul 14, 2025 | 169.60 | 170.80 | 163.80 | 166.00 | 166.00 | -2.81% | 1,595,131 |
| Jul 11, 2025 | 165.00 | 170.80 | 162.40 | 170.80 | 170.80 | 2.89% | 1,062,863 |
| Jul 10, 2025 | 167.60 | 175.77 | 164.20 | 166.00 | 166.00 | -0.24% | 1,457,438 |
| Jul 9, 2025 | 165.00 | 170.80 | 163.20 | 166.40 | 166.40 | 1.22% | 2,241,113 |
| Jul 8, 2025 | 159.00 | 164.40 | 157.39 | 164.40 | 164.40 | 3.53% | 1,939,781 |
| Jul 7, 2025 | 160.80 | 160.80 | 157.00 | 158.80 | 158.80 | -1.24% | 909,786 |
| Jul 4, 2025 | 161.00 | 162.60 | 159.20 | 160.80 | 160.80 | -0.62% | 771,267 |
| Jul 3, 2025 | 161.40 | 162.80 | 157.40 | 161.80 | 161.80 | 2.66% | 1,306,076 |
| Jul 2, 2025 | 157.00 | 160.80 | 156.20 | 157.60 | 157.60 | 0.38% | 976,184 |
| Jul 1, 2025 | 162.80 | 165.00 | 154.60 | 157.00 | 157.00 | -1.63% | 993,285 |
| Jun 30, 2025 | 160.00 | 169.13 | 156.40 | 159.60 | 159.60 | 4.72% | 2,953,417 |
| Jun 27, 2025 | 161.80 | 163.60 | 152.20 | 152.40 | 152.40 | -6.39% | 1,799,940 |
| Jun 26, 2025 | 165.00 | 165.00 | 154.17 | 162.80 | 162.80 | -4.80% | 2,237,267 |
| Jun 25, 2025 | 174.40 | 174.80 | 169.60 | 171.00 | 161.00 | -0.58% | 1,661,466 |
| Jun 24, 2025 | 170.60 | 176.00 | 164.40 | 172.00 | 161.94 | -4.12% | 3,438,188 |
| Jun 23, 2025 | 184.00 | 188.00 | 177.00 | 179.40 | 168.91 | -0.55% | 3,084,988 |
| Jun 20, 2025 | 178.40 | 180.60 | 175.73 | 180.40 | 169.85 | 1.12% | 2,161,739 |
| Jun 19, 2025 | 174.80 | 180.20 | 171.60 | 178.40 | 167.97 | 2.53% | 2,093,431 |
| Jun 18, 2025 | 172.80 | 174.80 | 168.80 | 174.00 | 163.82 | 1.40% | 1,694,350 |
| Jun 17, 2025 | 172.00 | 173.00 | 168.80 | 171.60 | 161.56 | 2.02% | 1,919,313 |
| Jun 16, 2025 | 169.80 | 173.20 | 164.60 | 168.20 | 158.36 | 0.48% | 2,155,377 |
| Jun 13, 2025 | 166.20 | 172.87 | 163.80 | 167.40 | 157.61 | 3.21% | 3,207,022 |
| Jun 12, 2025 | 162.80 | 163.40 | 159.20 | 162.20 | 152.71 | 0.12% | 1,954,971 |
| Jun 11, 2025 | 162.40 | 163.60 | 159.93 | 162.00 | 152.53 | -0.61% | 1,782,823 |
| Jun 10, 2025 | 158.60 | 163.40 | 150.00 | 163.00 | 153.47 | 6.96% | 4,203,529 |
| Jun 9, 2025 | 151.60 | 154.60 | 149.40 | 152.40 | 143.49 | 0.53% | 812,594 |
| Jun 6, 2025 | 158.00 | 162.40 | 149.20 | 151.60 | 142.73 | -4.65% | 1,804,668 |
| Jun 5, 2025 | 160.20 | 164.00 | 158.00 | 159.00 | 149.70 | -2.09% | 1,812,152 |
| Jun 4, 2025 | 159.00 | 163.40 | 158.46 | 162.40 | 152.90 | 2.01% | 2,588,548 |
| Jun 3, 2025 | 158.00 | 160.80 | 155.40 | 159.20 | 149.89 | 0.76% | 1,607,091 |
| Jun 2, 2025 | 153.40 | 158.20 | 150.80 | 158.00 | 148.76 | 3.00% | 1,175,395 |
| May 30, 2025 | 153.00 | 155.80 | 150.60 | 153.40 | 144.43 | 0.26% | 1,502,843 |
| May 29, 2025 | 153.80 | 156.67 | 151.00 | 153.00 | 144.05 | 1.32% | 1,419,394 |
| May 28, 2025 | 149.00 | 154.40 | 144.00 | 151.00 | 142.17 | 1.34% | 1,563,853 |
| May 27, 2025 | 143.20 | 149.00 | 143.20 | 149.00 | 140.29 | 3.62% | 1,326,825 |
| May 23, 2025 | 142.60 | 146.16 | 140.00 | 143.80 | 135.39 | 0.70% | 1,532,393 |