Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 262.60
-22.40 (-7.86%)
May 6, 2026, 4:35 PM GMT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 278.60 | 284.00 | 258.20 | 262.60 | - | -7.86% | 2,165,705 |
| May 5, 2026 | 296.40 | 302.00 | 284.60 | 285.00 | 285.00 | -2.06% | 1,914,799 |
| May 1, 2026 | 289.20 | 291.00 | 284.60 | 291.00 | 291.00 | 1.04% | 1,072,765 |
| Apr 30, 2026 | 291.00 | 297.60 | 285.48 | 288.00 | 288.00 | 0.14% | 2,008,816 |
| Apr 29, 2026 | 286.60 | 294.20 | 281.00 | 287.60 | 287.60 | 2.35% | 2,308,993 |
| Apr 28, 2026 | 280.40 | 287.40 | 272.61 | 281.00 | 281.00 | 1.08% | 1,995,134 |
| Apr 27, 2026 | 282.40 | 283.40 | 276.00 | 278.00 | 278.00 | 1.31% | 1,707,113 |
| Apr 24, 2026 | 276.60 | 283.40 | 271.80 | 274.40 | 274.40 | 1.11% | 2,199,138 |
| Apr 23, 2026 | 282.00 | 283.40 | 271.20 | 271.40 | 271.40 | 0.37% | 2,836,578 |
| Apr 22, 2026 | 261.00 | 274.60 | 259.52 | 270.40 | 270.40 | 4.08% | 2,487,316 |
| Apr 21, 2026 | 247.00 | 260.40 | 247.00 | 259.80 | 259.80 | 2.61% | 2,986,162 |
| Apr 20, 2026 | 254.00 | 260.47 | 250.40 | 253.20 | 253.20 | 3.77% | 1,647,548 |
| Apr 17, 2026 | 261.00 | 262.60 | 240.00 | 244.00 | 244.00 | -5.35% | 4,193,548 |
| Apr 16, 2026 | 256.40 | 262.20 | 252.20 | 257.80 | 257.80 | -0.08% | 1,556,032 |
| Apr 15, 2026 | 268.00 | 270.20 | 254.20 | 258.00 | 258.00 | -3.08% | 1,649,737 |
| Apr 14, 2026 | 271.60 | 272.40 | 263.60 | 266.20 | 266.20 | -3.48% | 2,015,814 |
| Apr 13, 2026 | 280.00 | 286.00 | 272.80 | 275.80 | 275.80 | 2.91% | 1,943,067 |
| Apr 10, 2026 | 270.00 | 274.60 | 262.80 | 268.00 | 268.00 | -1.33% | 1,759,016 |
| Apr 9, 2026 | 261.80 | 273.20 | 259.00 | 271.60 | 271.60 | 5.35% | 2,406,856 |
| Apr 8, 2026 | 250.00 | 260.00 | 236.20 | 257.80 | 257.80 | -11.59% | 8,412,178 |
| Apr 7, 2026 | 281.60 | 293.20 | 278.20 | 291.60 | 291.60 | 5.08% | 3,044,636 |
| Apr 2, 2026 | 280.50 | 284.50 | 275.50 | 277.50 | 277.50 | 4.52% | 2,799,999 |
| Apr 1, 2026 | 278.50 | 279.00 | 260.50 | 265.50 | 265.50 | -9.69% | 4,823,779 |
| Mar 31, 2026 | 284.00 | 295.00 | 284.00 | 294.00 | 294.00 | 0.68% | 2,666,008 |
| Mar 30, 2026 | 277.50 | 296.50 | 277.50 | 292.00 | 292.00 | 6.57% | 6,212,927 |
| Mar 27, 2026 | 258.00 | 277.00 | 251.26 | 274.00 | 274.00 | 7.24% | 4,318,453 |
| Mar 26, 2026 | 259.00 | 266.00 | 254.00 | 255.50 | 255.50 | 0.39% | 1,927,695 |
| Mar 25, 2026 | 242.50 | 255.50 | 240.50 | 254.50 | 254.50 | 0.99% | 2,238,663 |
| Mar 24, 2026 | 250.50 | 252.50 | 244.00 | 252.00 | 252.00 | 1.00% | 4,221,684 |
| Mar 23, 2026 | 264.00 | 265.63 | 245.50 | 249.50 | 249.50 | -5.49% | 3,868,609 |
| Mar 20, 2026 | 275.50 | 280.00 | 261.00 | 264.00 | 264.00 | -7.04% | 4,181,284 |
| Mar 19, 2026 | 279.00 | 287.50 | 273.50 | 284.00 | 284.00 | 5.77% | 4,624,955 |
| Mar 18, 2026 | 275.00 | 275.00 | 264.00 | 268.50 | 268.50 | -2.19% | 1,855,098 |
| Mar 17, 2026 | 271.00 | 277.00 | 268.00 | 274.50 | 274.50 | 2.04% | 2,331,087 |
| Mar 16, 2026 | 267.00 | 285.00 | 265.50 | 269.00 | 269.00 | 0.75% | 3,962,651 |
| Mar 13, 2026 | 269.00 | 276.00 | 265.45 | 267.00 | 267.00 | 0.56% | 2,640,155 |
| Mar 12, 2026 | 258.50 | 267.00 | 252.00 | 265.50 | 265.50 | 3.51% | 3,596,488 |
| Mar 11, 2026 | 248.00 | 257.50 | 242.30 | 256.50 | 256.50 | 3.22% | 2,617,634 |
| Mar 10, 2026 | 262.50 | 262.50 | 244.00 | 248.50 | 248.50 | -8.13% | 4,534,140 |
| Mar 9, 2026 | 274.00 | 279.50 | 267.00 | 270.50 | 270.50 | 1.12% | 3,397,101 |
| Mar 6, 2026 | 250.00 | 272.00 | 248.00 | 267.50 | 267.50 | 3.48% | 3,834,197 |
| 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 |