Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
+3.00 (1.69%)
Aug 27, 2025, 4:35 PM GMT+1
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 177.00 | 180.42 | 176.40 | 180.00 | 180.00 | 1.69% | 958,590 |
| Aug 26, 2025 | 176.00 | 178.80 | 174.40 | 177.00 | 177.00 | 1.26% | 1,888,967 |
| Aug 22, 2025 | 170.80 | 177.20 | 169.60 | 174.80 | 174.80 | 2.58% | 2,307,132 |
| Aug 21, 2025 | 164.20 | 173.20 | 164.20 | 170.40 | 170.40 | 2.40% | 1,582,348 |
| Aug 20, 2025 | 164.20 | 167.00 | 164.20 | 166.40 | 166.40 | 0.36% | 1,024,700 |
| Aug 19, 2025 | 165.00 | 167.60 | 165.00 | 165.80 | 165.80 | -0.24% | 1,030,319 |
| Aug 18, 2025 | 165.60 | 172.60 | 165.00 | 166.20 | 166.20 | -2.35% | 861,625 |
| Aug 15, 2025 | 167.60 | 171.80 | 166.80 | 170.20 | 170.20 | 2.16% | 1,388,085 |
| Aug 14, 2025 | 169.00 | 171.60 | 166.40 | 166.60 | 166.60 | -0.83% | 1,226,111 |
| Aug 13, 2025 | 171.40 | 171.40 | 167.40 | 168.00 | 168.00 | -1.41% | 1,216,539 |
| Aug 12, 2025 | 168.80 | 173.00 | 168.40 | 170.40 | 170.40 | 1.43% | 1,045,033 |
| Aug 11, 2025 | 164.00 | 172.20 | 162.60 | 168.00 | 168.00 | 1.82% | 1,465,196 |
| Aug 8, 2025 | 161.80 | 167.40 | 161.80 | 165.00 | 165.00 | 0.12% | 557,978 |
| Aug 7, 2025 | 170.80 | 170.80 | 164.10 | 164.80 | 164.80 | -1.55% | 906,693 |
| Aug 6, 2025 | 164.60 | 169.60 | 163.20 | 167.40 | 167.40 | 0.84% | 1,346,593 |
| Aug 5, 2025 | 160.00 | 170.60 | 157.00 | 166.00 | 166.00 | 5.60% | 2,968,395 |
| Aug 4, 2025 | 168.16 | 168.16 | 156.00 | 157.20 | 157.20 | -3.79% | 2,586,829 |
| 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 |