Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 247.80
+8.60 (3.60%)
Aug 14, 2026, 4:36 PM GMT
Serica Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 245.20 | 248.40 | 241.60 | 247.80 | 247.80 | 3.60% | 917,282 |
| Aug 13, 2026 | 249.00 | 249.00 | 235.80 | 239.20 | 239.20 | -2.69% | 1,161,380 |
| Aug 12, 2026 | 245.00 | 248.20 | 243.80 | 245.80 | 245.80 | -0.08% | 821,668 |
| Aug 11, 2026 | 241.40 | 247.60 | 239.40 | 246.00 | 246.00 | 2.76% | 1,626,575 |
| Aug 10, 2026 | 234.00 | 239.80 | 231.16 | 239.40 | 239.40 | 4.27% | 1,787,359 |
| Aug 7, 2026 | 232.40 | 238.00 | 224.74 | 229.60 | 229.60 | -1.03% | 2,901,508 |
| Aug 6, 2026 | 224.60 | 236.60 | 224.60 | 232.00 | 232.00 | 3.11% | 1,883,368 |
| Aug 5, 2026 | 227.20 | 234.20 | 224.35 | 225.00 | 225.00 | -0.62% | 2,921,189 |
| Aug 4, 2026 | 234.00 | 237.60 | 225.80 | 226.40 | 226.40 | -2.58% | 2,221,593 |
| Aug 3, 2026 | 226.60 | 232.40 | 222.00 | 232.40 | 232.40 | -1.19% | 1,119,914 |
| Jul 31, 2026 | 240.60 | 243.20 | 232.80 | 235.20 | 235.20 | -0.84% | 1,567,519 |
| Jul 30, 2026 | 235.00 | 239.30 | 234.20 | 237.20 | 237.20 | 1.02% | 1,063,802 |
| Jul 29, 2026 | 228.20 | 236.60 | 227.00 | 234.80 | 234.80 | 3.71% | 2,636,894 |
| Jul 28, 2026 | 236.00 | 236.00 | 225.00 | 226.40 | 226.40 | -5.03% | 2,927,870 |
| Jul 27, 2026 | 251.00 | 254.60 | 238.40 | 238.40 | 238.40 | -7.31% | 2,846,072 |
| Jul 24, 2026 | 259.80 | 266.00 | 254.80 | 257.20 | 257.20 | -0.08% | 1,817,091 |
| Jul 23, 2026 | 251.00 | 260.50 | 251.00 | 257.40 | 257.40 | 3.04% | 2,136,170 |
| Jul 22, 2026 | 246.20 | 251.80 | 246.20 | 249.80 | 249.80 | 1.54% | 1,070,047 |
| Jul 21, 2026 | 248.00 | 250.80 | 242.00 | 246.00 | 246.00 | 1.32% | 1,431,307 |
| Jul 20, 2026 | 241.40 | 253.10 | 238.60 | 242.80 | 242.80 | 1.00% | 2,006,434 |
| Jul 17, 2026 | 229.00 | 240.40 | 228.60 | 240.40 | 240.40 | 4.80% | 1,275,176 |
| Jul 16, 2026 | 227.00 | 235.60 | 225.00 | 229.40 | 229.40 | -0.17% | 807,554 |
| Jul 15, 2026 | 235.00 | 238.40 | 229.80 | 229.80 | 229.80 | -1.29% | 742,021 |
| Jul 14, 2026 | 235.00 | 237.40 | 230.00 | 232.80 | 232.80 | 3.01% | 1,443,583 |
| Jul 13, 2026 | 225.00 | 228.60 | 223.40 | 226.00 | 226.00 | 2.73% | 846,994 |
| Jul 10, 2026 | 222.00 | 225.40 | 218.60 | 220.00 | 220.00 | -1.61% | 727,248 |
| Jul 9, 2026 | 225.20 | 232.00 | 223.60 | 223.60 | 223.60 | -2.27% | 824,118 |
| Jul 8, 2026 | 221.00 | 229.60 | 217.00 | 228.80 | 228.80 | 5.63% | 2,136,459 |
| Jul 7, 2026 | 216.40 | 219.00 | 210.60 | 216.60 | 216.60 | 0.37% | 1,086,433 |
| Jul 6, 2026 | 219.00 | 219.00 | 213.20 | 215.80 | 215.80 | -0.28% | 1,035,287 |
| Jul 3, 2026 | 217.80 | 218.40 | 213.40 | 216.40 | 216.40 | -0.55% | 711,279 |
| Jul 2, 2026 | 212.40 | 218.40 | 209.00 | 217.60 | 217.60 | 2.45% | 1,058,125 |
| Jul 1, 2026 | 219.00 | 219.00 | 209.40 | 212.40 | 212.40 | -2.12% | 1,146,101 |
| Jun 30, 2026 | 221.80 | 228.00 | 217.00 | 217.00 | 217.00 | -1.99% | 839,839 |
| Jun 29, 2026 | 220.00 | 224.60 | 217.80 | 221.40 | 221.40 | 1.37% | 1,039,178 |
| Jun 26, 2026 | 224.00 | 224.40 | 218.00 | 218.40 | 218.40 | -2.15% | 1,112,830 |
| Jun 25, 2026 | 227.60 | 227.80 | 218.40 | 223.20 | 223.20 | -2.19% | 3,281,907 |
| Jun 24, 2026 | 251.00 | 251.00 | 233.60 | 238.20 | 228.20 | -1.57% | 2,953,560 |
| Jun 23, 2026 | 248.60 | 252.00 | 241.60 | 242.00 | 231.84 | -2.42% | 1,063,100 |
| Jun 22, 2026 | 249.20 | 251.00 | 245.20 | 248.00 | 237.59 | 0.73% | 1,115,140 |
| Jun 19, 2026 | 242.80 | 246.20 | 238.40 | 246.20 | 235.86 | 3.01% | 2,225,958 |
| Jun 18, 2026 | 242.00 | 250.00 | 239.00 | 239.00 | 228.97 | -3.24% | 1,521,671 |
| Jun 17, 2026 | 244.00 | 248.60 | 238.60 | 247.00 | 236.63 | 0.41% | 1,178,937 |
| Jun 16, 2026 | 251.00 | 254.00 | 241.00 | 246.00 | 235.67 | -3.68% | 3,073,154 |
| Jun 15, 2026 | 256.80 | 258.00 | 247.00 | 255.40 | 244.68 | -3.91% | 3,727,363 |
| Jun 12, 2026 | 267.60 | 273.80 | 257.40 | 265.80 | 254.64 | -4.66% | 2,623,896 |
| Jun 11, 2026 | 275.00 | 282.80 | 273.00 | 278.80 | 267.10 | 2.95% | 1,645,534 |
| Jun 10, 2026 | 256.00 | 270.80 | 256.00 | 270.80 | 259.43 | 4.96% | 1,666,203 |
| Jun 9, 2026 | 266.80 | 269.20 | 257.20 | 258.00 | 247.17 | -3.37% | 1,855,118 |
| Jun 8, 2026 | 261.40 | 275.60 | 260.00 | 267.00 | 255.79 | 3.17% | 2,657,881 |