Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 215.80
-0.60 (-0.28%)
Jul 6, 2026, 4:36 PM GMT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,279,407 |
| Jun 24, 2026 | 251.00 | 251.00 | 233.60 | 238.20 | 228.20 | -1.57% | 2,953,561 |
| 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 | 257.36 | 265.80 | 254.64 | -4.66% | 2,623,896 |
| Jun 11, 2026 | 275.00 | 282.80 | 272.98 | 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 |
| Jun 5, 2026 | 261.00 | 264.60 | 255.80 | 258.80 | 247.94 | -0.61% | 1,852,996 |
| Jun 4, 2026 | 256.20 | 265.40 | 253.20 | 260.40 | 249.47 | 0.70% | 1,448,022 |
| Jun 3, 2026 | 266.60 | 270.80 | 254.60 | 258.60 | 247.74 | -3.07% | 1,696,506 |
| Jun 2, 2026 | 265.00 | 271.80 | 257.19 | 266.80 | 255.60 | 2.69% | 1,411,553 |
| Jun 1, 2026 | 252.00 | 260.60 | 251.40 | 259.80 | 248.89 | 4.00% | 1,115,286 |
| May 29, 2026 | 254.40 | 256.20 | 246.87 | 249.80 | 239.31 | -2.35% | 1,596,727 |
| May 28, 2026 | 255.40 | 259.20 | 250.60 | 255.80 | 245.06 | 1.11% | 1,012,382 |
| May 27, 2026 | 264.40 | 264.80 | 250.40 | 253.00 | 242.38 | -4.31% | 1,472,423 |
| May 26, 2026 | 263.40 | 264.60 | 255.29 | 264.40 | 253.30 | -0.38% | 1,151,419 |
| May 22, 2026 | 270.00 | 271.00 | 260.60 | 265.40 | 254.26 | -2.78% | 1,190,064 |
| May 21, 2026 | 278.60 | 285.80 | 271.60 | 273.00 | 261.54 | -2.50% | 2,334,127 |
| May 20, 2026 | 284.60 | 289.80 | 278.40 | 280.00 | 268.25 | -2.37% | 2,055,620 |
| May 19, 2026 | 289.60 | 291.80 | 279.80 | 286.80 | 274.76 | -0.28% | 913,222 |
| May 18, 2026 | 280.80 | 289.20 | 277.40 | 287.60 | 275.53 | 3.16% | 2,135,200 |
| May 15, 2026 | 275.40 | 281.00 | 271.20 | 278.80 | 267.10 | 0.58% | 815,670 |
| May 14, 2026 | 279.60 | 282.00 | 271.80 | 277.20 | 265.56 | 0.29% | 919,349 |
| May 13, 2026 | 273.00 | 279.00 | 269.13 | 276.40 | 264.80 | 1.25% | 2,979,359 |
| May 12, 2026 | 273.00 | 277.40 | 271.00 | 273.00 | 261.54 | 1.11% | 950,429 |
| May 11, 2026 | 270.00 | 274.80 | 265.72 | 270.00 | 258.67 | 2.66% | 915,239 |
| May 8, 2026 | 266.20 | 270.00 | 261.40 | 263.00 | 251.96 | -0.30% | 1,188,449 |
| May 7, 2026 | 261.00 | 264.60 | 255.60 | 263.80 | 252.73 | 0.46% | 3,836,204 |
| May 6, 2026 | 278.60 | 284.00 | 258.20 | 262.60 | 251.58 | -7.86% | 3,013,299 |
| May 5, 2026 | 296.40 | 302.40 | 284.60 | 285.00 | 273.04 | -2.06% | 1,914,798 |
| May 1, 2026 | 289.20 | 291.00 | 284.60 | 291.00 | 278.78 | 1.04% | 1,072,767 |
| Apr 30, 2026 | 291.00 | 297.60 | 285.48 | 288.00 | 275.91 | 0.14% | 2,008,816 |
| Apr 29, 2026 | 286.60 | 294.20 | 281.00 | 287.60 | 275.53 | 2.35% | 2,308,993 |
| Apr 28, 2026 | 280.40 | 287.40 | 272.61 | 281.00 | 269.20 | 1.08% | 1,995,134 |
| Apr 27, 2026 | 282.40 | 283.40 | 276.00 | 278.00 | 266.33 | 1.31% | 1,707,113 |
| Apr 24, 2026 | 276.60 | 283.40 | 271.80 | 274.40 | 262.88 | 1.11% | 2,199,138 |