Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 262.85
+4.35 (1.68%)
Mar 6, 2026, 12:23 PM GMT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 259.00 | 265.50 | 254.00 | 258.50 | 258.50 | -0.19% | 3,496,301 |
| Mar 4, 2026 | 279.00 | 279.50 | 258.26 | 259.00 | 259.00 | -7.83% | 4,476,259 |
| Mar 3, 2026 | 269.00 | 281.00 | 255.50 | 281.00 | 281.00 | 7.66% | 6,183,650 |
| Mar 2, 2026 | 247.00 | 268.06 | 242.00 | 261.00 | 261.00 | 8.07% | 7,961,380 |
| Feb 27, 2026 | 247.00 | 247.00 | 238.35 | 241.50 | 241.50 | 0.42% | 1,512,260 |
| Feb 26, 2026 | 240.00 | 243.00 | 232.50 | 240.50 | 240.50 | - | 1,750,083 |
| Feb 25, 2026 | 235.50 | 247.00 | 235.50 | 240.50 | 240.50 | 3.44% | 3,067,236 |
| Feb 24, 2026 | 234.00 | 236.00 | 229.00 | 232.50 | 232.50 | 1.31% | 1,008,166 |
| Feb 23, 2026 | 231.00 | 233.50 | 227.50 | 229.50 | 229.50 | -0.65% | 1,032,122 |
| Feb 20, 2026 | 233.50 | 234.00 | 228.43 | 231.00 | 231.00 | -1.28% | 1,080,307 |
| Feb 19, 2026 | 224.00 | 235.00 | 223.01 | 234.00 | 234.00 | 4.93% | 3,606,301 |
| Feb 18, 2026 | 218.00 | 225.50 | 216.50 | 223.00 | 223.00 | 3.00% | 1,706,528 |
| Feb 17, 2026 | 220.00 | 224.50 | 214.00 | 216.50 | 216.50 | -1.14% | 1,985,255 |
| Feb 16, 2026 | 216.00 | 219.50 | 210.00 | 219.00 | 219.00 | 2.10% | 864,486 |
| Feb 13, 2026 | 214.00 | 216.50 | 211.50 | 214.50 | 214.50 | 0.70% | 734,117 |
| Feb 12, 2026 | 219.00 | 222.50 | 213.00 | 213.00 | 213.00 | -2.07% | 1,165,469 |
| Feb 11, 2026 | 210.00 | 218.00 | 205.00 | 217.50 | 217.50 | 5.33% | 1,611,535 |
| Feb 10, 2026 | 213.00 | 213.00 | 205.50 | 206.50 | 206.50 | -3.05% | 914,442 |
| Feb 9, 2026 | 208.50 | 213.50 | 205.00 | 213.00 | 213.00 | 2.16% | 779,085 |
| Feb 6, 2026 | 208.50 | 210.50 | 203.50 | 208.50 | 208.50 | -0.24% | 995,958 |
| Feb 5, 2026 | 207.00 | 217.50 | 205.00 | 209.00 | 209.00 | 0.97% | 2,005,504 |
| Feb 4, 2026 | 207.00 | 211.00 | 204.00 | 207.00 | 207.00 | 0.24% | 1,345,350 |
| Feb 3, 2026 | 209.50 | 209.50 | 202.50 | 206.50 | 206.50 | 0.49% | 1,283,586 |
| Feb 2, 2026 | 207.50 | 209.00 | 202.00 | 205.50 | 205.50 | -4.42% | 1,551,740 |
| Jan 30, 2026 | 212.00 | 216.00 | 209.00 | 215.00 | 215.00 | 0.94% | 1,808,405 |
| Jan 29, 2026 | 209.00 | 222.50 | 207.00 | 213.00 | 213.00 | 3.65% | 5,098,182 |
| Jan 28, 2026 | 206.00 | 210.00 | 203.50 | 205.50 | 205.50 | -0.48% | 1,208,763 |
| Jan 27, 2026 | 204.50 | 207.00 | 200.00 | 206.50 | 206.50 | 1.72% | 1,231,513 |
| Jan 26, 2026 | 208.00 | 209.54 | 202.00 | 203.00 | 203.00 | -2.40% | 1,362,726 |
| Jan 23, 2026 | 206.00 | 209.81 | 203.50 | 208.00 | 208.00 | 0.97% | 1,491,910 |
| 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 | 200.51 | 192.37 | 198.60 | 198.60 | -0.70% | 1,669,686 |
| 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 | 188.20 | 180.00 | 186.60 | 186.60 | 3.67% | 1,360,719 |
| 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 | 176.40 | 172.60 | 174.80 | 174.80 | 0.23% | 501,370 |
| Dec 30, 2025 | 177.00 | 177.00 | 172.00 | 174.40 | 174.40 | 1.40% | 632,991 |
| Dec 29, 2025 | 172.00 | 173.40 | 169.20 | 172.00 | 172.00 | 0.23% | 547,290 |
| Dec 24, 2025 | 172.20 | 173.80 | 171.60 | 171.60 | 171.60 | -0.23% | 1,071,715 |
| Dec 23, 2025 | 179.20 | 179.20 | 171.88 | 172.00 | 172.00 | -0.58% | 1,094,844 |