Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 213.50
+2.50 (1.18%)
Oct 7, 2025, 4:36 PM GMT+1
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 213.00 | 217.00 | 210.47 | 212.58 | 212.58 | 0.75% | 1,910,813 |
| Oct 6, 2025 | 210.00 | 215.15 | 206.50 | 211.00 | 211.00 | 2.43% | 2,444,981 |
| Oct 3, 2025 | 199.00 | 207.00 | 198.40 | 206.00 | 206.00 | 4.04% | 3,987,797 |
| Oct 2, 2025 | 199.60 | 204.00 | 195.32 | 198.00 | 198.00 | -1.98% | 2,825,652 |
| Oct 1, 2025 | 197.40 | 206.00 | 197.40 | 202.00 | 202.00 | 2.33% | 4,192,007 |
| Sep 30, 2025 | 172.00 | 198.80 | 169.80 | 197.40 | 197.40 | 14.63% | 5,177,306 |
| Sep 29, 2025 | 171.20 | 174.60 | 170.20 | 172.20 | 172.20 | -0.46% | 1,358,418 |
| Sep 26, 2025 | 170.60 | 173.40 | 168.20 | 173.00 | 173.00 | 1.41% | 1,414,977 |
| Sep 25, 2025 | 168.60 | 172.20 | 165.80 | 170.60 | 170.60 | 0.47% | 1,510,695 |
| Sep 24, 2025 | 167.40 | 170.00 | 163.00 | 169.80 | 169.80 | 2.29% | 1,300,732 |
| Sep 23, 2025 | 160.00 | 167.40 | 158.20 | 166.00 | 166.00 | 1.10% | 1,928,764 |
| Sep 22, 2025 | 160.80 | 165.60 | 158.20 | 164.20 | 164.20 | 2.24% | 1,975,410 |
| Sep 19, 2025 | 162.40 | 166.60 | 160.60 | 160.60 | 160.60 | -1.71% | 1,493,958 |
| Sep 18, 2025 | 162.20 | 166.40 | 161.20 | 163.40 | 163.40 | 0.74% | 1,697,977 |
| Sep 17, 2025 | 163.00 | 165.20 | 161.60 | 162.20 | 162.20 | -1.46% | 1,017,524 |
| Sep 16, 2025 | 161.00 | 165.40 | 159.40 | 164.60 | 164.60 | 3.00% | 2,792,550 |
| Sep 15, 2025 | 156.20 | 162.80 | 156.20 | 159.80 | 159.80 | -0.25% | 1,730,164 |
| Sep 12, 2025 | 152.20 | 162.00 | 152.00 | 160.20 | 160.20 | 5.53% | 2,696,557 |
| Sep 11, 2025 | 152.80 | 157.00 | 151.68 | 151.80 | 151.80 | -0.13% | 2,821,811 |
| Sep 10, 2025 | 161.20 | 163.80 | 149.03 | 152.00 | 152.00 | -14.51% | 9,282,041 |
| Sep 9, 2025 | 177.60 | 178.40 | 174.40 | 177.80 | 177.80 | 1.25% | 1,004,941 |
| Sep 8, 2025 | 176.00 | 179.60 | 174.20 | 175.60 | 175.60 | - | 745,074 |
| Sep 5, 2025 | 179.00 | 181.60 | 174.00 | 175.60 | 175.60 | -2.12% | 974,788 |
| Sep 4, 2025 | 186.00 | 186.00 | 177.00 | 179.40 | 179.40 | 0.90% | 816,999 |
| Sep 3, 2025 | 183.00 | 186.40 | 177.80 | 177.80 | 177.80 | -0.78% | 2,620,548 |
| Sep 2, 2025 | 182.20 | 183.20 | 177.60 | 179.20 | 179.20 | -1.32% | 1,178,640 |
| Sep 1, 2025 | 180.00 | 182.35 | 178.60 | 181.60 | 181.60 | 0.89% | 799,146 |
| Aug 29, 2025 | 178.00 | 181.80 | 178.00 | 180.00 | 180.00 | 0.90% | 1,487,304 |
| Aug 28, 2025 | 180.00 | 182.20 | 176.80 | 178.40 | 178.40 | -0.89% | 1,474,830 |
| 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 |