Serica Energy plc (AIM:SQZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 207.00 | 212.50 | 206.12 | 212.50 | 212.50 | 2.66% | 2,916,264 |
| Oct 24, 2025 | 195.40 | 207.00 | 195.20 | 207.00 | 207.00 | 5.94% | 4,127,033 |
| Oct 23, 2025 | 191.20 | 195.58 | 188.90 | 195.40 | 195.40 | 2.84% | 3,850,668 |
| Oct 22, 2025 | 189.80 | 192.80 | 187.60 | 190.00 | 184.00 | 2.37% | 2,835,567 |
| Oct 21, 2025 | 183.80 | 188.80 | 183.80 | 185.60 | 179.74 | 4.27% | 2,433,210 |
| Oct 20, 2025 | 178.20 | 183.37 | 178.00 | 178.00 | 172.38 | 0.56% | 1,730,950 |
| Oct 17, 2025 | 178.20 | 179.40 | 173.56 | 177.00 | 171.41 | -1.67% | 1,367,943 |
| Oct 16, 2025 | 181.00 | 184.20 | 179.20 | 180.00 | 174.31 | -1.32% | 988,973 |
| Oct 15, 2025 | 185.60 | 189.80 | 182.20 | 182.40 | 176.64 | -0.98% | 1,361,257 |
| Oct 14, 2025 | 188.00 | 188.00 | 181.80 | 184.20 | 178.38 | -1.81% | 1,763,283 |
| Oct 13, 2025 | 189.20 | 195.00 | 183.40 | 187.60 | 181.67 | 4.57% | 4,345,508 |
| Oct 10, 2025 | 190.80 | 191.60 | 179.20 | 179.40 | 173.73 | -5.97% | 1,654,221 |
| Oct 9, 2025 | 190.20 | 194.20 | 188.00 | 190.80 | 184.77 | - | 1,909,910 |
| Oct 8, 2025 | 194.60 | 202.50 | 182.00 | 190.80 | 184.77 | -10.63% | 6,142,802 |
| Oct 7, 2025 | 213.00 | 217.00 | 210.47 | 213.50 | 206.76 | 1.18% | 2,392,181 |
| Oct 6, 2025 | 210.00 | 215.15 | 206.50 | 211.00 | 204.34 | 2.43% | 2,444,981 |
| Oct 3, 2025 | 199.00 | 207.00 | 198.40 | 206.00 | 199.49 | 4.04% | 3,987,797 |
| Oct 2, 2025 | 199.60 | 204.00 | 195.32 | 198.00 | 191.75 | -1.98% | 2,825,652 |
| Oct 1, 2025 | 197.40 | 206.00 | 197.40 | 202.00 | 195.62 | 2.33% | 4,192,007 |
| Sep 30, 2025 | 172.00 | 198.80 | 169.80 | 197.40 | 191.16 | 14.63% | 5,177,306 |
| Sep 29, 2025 | 171.20 | 174.60 | 170.20 | 172.20 | 166.76 | -0.46% | 1,358,418 |
| Sep 26, 2025 | 170.60 | 173.40 | 168.20 | 173.00 | 167.54 | 1.41% | 1,414,977 |
| Sep 25, 2025 | 168.60 | 172.20 | 165.80 | 170.60 | 165.21 | 0.47% | 1,510,695 |
| Sep 24, 2025 | 167.40 | 170.00 | 163.00 | 169.80 | 164.44 | 2.29% | 1,300,732 |
| Sep 23, 2025 | 160.00 | 167.40 | 158.20 | 166.00 | 160.76 | 1.10% | 1,928,764 |
| Sep 22, 2025 | 160.80 | 165.60 | 158.20 | 164.20 | 159.01 | 2.24% | 1,975,410 |
| Sep 19, 2025 | 162.40 | 166.60 | 160.60 | 160.60 | 155.53 | -1.71% | 1,493,958 |
| Sep 18, 2025 | 162.20 | 166.40 | 161.20 | 163.40 | 158.24 | 0.74% | 1,697,977 |
| Sep 17, 2025 | 163.00 | 165.20 | 161.60 | 162.20 | 157.08 | -1.46% | 1,017,524 |
| Sep 16, 2025 | 161.00 | 165.40 | 159.40 | 164.60 | 159.40 | 3.00% | 2,792,550 |
| Sep 15, 2025 | 156.20 | 162.80 | 156.20 | 159.80 | 154.75 | -0.25% | 1,730,164 |
| Sep 12, 2025 | 152.20 | 162.00 | 152.00 | 160.20 | 155.14 | 5.53% | 2,696,557 |
| Sep 11, 2025 | 152.80 | 157.00 | 151.68 | 151.80 | 147.01 | -0.13% | 2,821,811 |
| Sep 10, 2025 | 161.20 | 163.80 | 149.03 | 152.00 | 147.20 | -14.51% | 9,282,041 |
| Sep 9, 2025 | 177.60 | 178.40 | 174.40 | 177.80 | 172.19 | 1.25% | 1,004,941 |
| Sep 8, 2025 | 176.00 | 179.60 | 174.20 | 175.60 | 170.05 | - | 745,074 |
| Sep 5, 2025 | 179.00 | 181.60 | 174.00 | 175.60 | 170.05 | -2.12% | 974,788 |
| Sep 4, 2025 | 186.00 | 186.00 | 177.00 | 179.40 | 173.73 | 0.90% | 816,999 |
| Sep 3, 2025 | 183.00 | 186.40 | 177.80 | 177.80 | 172.19 | -0.78% | 2,620,548 |
| Sep 2, 2025 | 182.20 | 183.20 | 177.60 | 179.20 | 173.54 | -1.32% | 1,178,640 |
| Sep 1, 2025 | 180.00 | 182.35 | 178.60 | 181.60 | 175.87 | 0.89% | 799,146 |
| Aug 29, 2025 | 178.00 | 181.80 | 178.00 | 180.00 | 174.32 | 0.90% | 1,487,304 |
| Aug 28, 2025 | 180.00 | 182.20 | 176.80 | 178.40 | 172.77 | -0.89% | 1,474,830 |
| Aug 27, 2025 | 177.00 | 180.42 | 176.40 | 180.00 | 174.32 | 1.69% | 958,590 |
| Aug 26, 2025 | 176.00 | 178.80 | 174.40 | 177.00 | 171.41 | 1.26% | 1,888,967 |
| Aug 22, 2025 | 170.80 | 177.20 | 169.60 | 174.80 | 169.28 | 2.58% | 2,307,132 |
| Aug 21, 2025 | 164.20 | 173.20 | 164.20 | 170.40 | 165.02 | 2.40% | 1,582,348 |
| Aug 20, 2025 | 164.20 | 167.00 | 164.20 | 166.40 | 161.15 | 0.36% | 1,024,700 |
| Aug 19, 2025 | 165.00 | 167.60 | 165.00 | 165.80 | 160.56 | -0.24% | 1,030,319 |
| Aug 18, 2025 | 165.60 | 172.60 | 165.00 | 166.20 | 160.95 | -2.35% | 861,625 |