Serica Energy plc (AIM:SQZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
204.00
-8.50 (-4.00%)
Oct 28, 2025, 2:44 PM GMT+1

Serica Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025207.00212.50206.12212.50212.502.66%2,916,264
Oct 24, 2025195.40207.00195.20207.00207.005.94%4,127,033
Oct 23, 2025191.20195.58188.90195.40195.402.84%3,850,668
Oct 22, 2025189.80192.80187.60190.00184.002.37%2,835,567
Oct 21, 2025183.80188.80183.80185.60179.744.27%2,433,210
Oct 20, 2025178.20183.37178.00178.00172.380.56%1,730,950
Oct 17, 2025178.20179.40173.56177.00171.41-1.67%1,367,943
Oct 16, 2025181.00184.20179.20180.00174.31-1.32%988,973
Oct 15, 2025185.60189.80182.20182.40176.64-0.98%1,361,257
Oct 14, 2025188.00188.00181.80184.20178.38-1.81%1,763,283
Oct 13, 2025189.20195.00183.40187.60181.674.57%4,345,508
Oct 10, 2025190.80191.60179.20179.40173.73-5.97%1,654,221
Oct 9, 2025190.20194.20188.00190.80184.77-1,909,910
Oct 8, 2025194.60202.50182.00190.80184.77-10.63%6,142,802
Oct 7, 2025213.00217.00210.47213.50206.761.18%2,392,181
Oct 6, 2025210.00215.15206.50211.00204.342.43%2,444,981
Oct 3, 2025199.00207.00198.40206.00199.494.04%3,987,797
Oct 2, 2025199.60204.00195.32198.00191.75-1.98%2,825,652
Oct 1, 2025197.40206.00197.40202.00195.622.33%4,192,007
Sep 30, 2025172.00198.80169.80197.40191.1614.63%5,177,306
Sep 29, 2025171.20174.60170.20172.20166.76-0.46%1,358,418
Sep 26, 2025170.60173.40168.20173.00167.541.41%1,414,977
Sep 25, 2025168.60172.20165.80170.60165.210.47%1,510,695
Sep 24, 2025167.40170.00163.00169.80164.442.29%1,300,732
Sep 23, 2025160.00167.40158.20166.00160.761.10%1,928,764
Sep 22, 2025160.80165.60158.20164.20159.012.24%1,975,410
Sep 19, 2025162.40166.60160.60160.60155.53-1.71%1,493,958
Sep 18, 2025162.20166.40161.20163.40158.240.74%1,697,977
Sep 17, 2025163.00165.20161.60162.20157.08-1.46%1,017,524
Sep 16, 2025161.00165.40159.40164.60159.403.00%2,792,550
Sep 15, 2025156.20162.80156.20159.80154.75-0.25%1,730,164
Sep 12, 2025152.20162.00152.00160.20155.145.53%2,696,557
Sep 11, 2025152.80157.00151.68151.80147.01-0.13%2,821,811
Sep 10, 2025161.20163.80149.03152.00147.20-14.51%9,282,041
Sep 9, 2025177.60178.40174.40177.80172.191.25%1,004,941
Sep 8, 2025176.00179.60174.20175.60170.05-745,074
Sep 5, 2025179.00181.60174.00175.60170.05-2.12%974,788
Sep 4, 2025186.00186.00177.00179.40173.730.90%816,999
Sep 3, 2025183.00186.40177.80177.80172.19-0.78%2,620,548
Sep 2, 2025182.20183.20177.60179.20173.54-1.32%1,178,640
Sep 1, 2025180.00182.35178.60181.60175.870.89%799,146
Aug 29, 2025178.00181.80178.00180.00174.320.90%1,487,304
Aug 28, 2025180.00182.20176.80178.40172.77-0.89%1,474,830
Aug 27, 2025177.00180.42176.40180.00174.321.69%958,590
Aug 26, 2025176.00178.80174.40177.00171.411.26%1,888,967
Aug 22, 2025170.80177.20169.60174.80169.282.58%2,307,132
Aug 21, 2025164.20173.20164.20170.40165.022.40%1,582,348
Aug 20, 2025164.20167.00164.20166.40161.150.36%1,024,700
Aug 19, 2025165.00167.60165.00165.80160.56-0.24%1,030,319
Aug 18, 2025165.60172.60165.00166.20160.95-2.35%861,625