Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 268.00
-11.00 (-3.94%)
Sep 25, 2026, 4:36 PM GMT
Serica Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 278.20 | 278.20 | 266.80 | 268.00 | 268.00 | -3.94% | 669,143 |
| Sep 24, 2026 | 277.40 | 280.60 | 273.60 | 279.00 | 279.00 | 1.31% | 859,730 |
| Sep 23, 2026 | 270.60 | 277.20 | 266.20 | 275.40 | 275.40 | 2.23% | 1,834,968 |
| Sep 22, 2026 | 274.40 | 278.40 | 265.00 | 269.40 | 269.40 | -0.81% | 1,762,655 |
| Sep 21, 2026 | 282.00 | 283.80 | 271.60 | 271.60 | 271.60 | -3.69% | 1,662,233 |
| Sep 18, 2026 | 278.40 | 282.00 | 268.60 | 282.00 | 282.00 | 3.15% | 1,119,189 |
| Sep 17, 2026 | 271.00 | 274.70 | 265.00 | 273.40 | 273.40 | 1.26% | 1,226,256 |
| Sep 16, 2026 | 282.80 | 284.60 | 270.00 | 270.00 | 270.00 | -4.59% | 1,201,969 |
| Sep 15, 2026 | 274.00 | 283.20 | 274.00 | 283.00 | 283.00 | 3.28% | 1,129,812 |
| Sep 14, 2026 | 276.00 | 280.40 | 273.30 | 274.00 | 274.00 | -0.65% | 1,066,708 |
| Sep 11, 2026 | 278.00 | 278.00 | 269.80 | 275.80 | 275.80 | -1.71% | 995,083 |
| Sep 10, 2026 | 277.40 | 283.20 | 274.40 | 280.60 | 280.60 | 0.94% | 1,595,710 |
| Sep 9, 2026 | 266.80 | 278.00 | 265.20 | 278.00 | 278.00 | 5.38% | 1,823,340 |
| Sep 8, 2026 | 266.20 | 268.40 | 262.00 | 263.80 | 263.80 | 0.15% | 912,268 |
| Sep 7, 2026 | 262.00 | 265.60 | 260.00 | 263.40 | 263.40 | 1.39% | 993,107 |
| Sep 4, 2026 | 257.40 | 261.40 | 254.20 | 259.80 | 259.80 | 1.01% | 1,046,072 |
| Sep 3, 2026 | 256.80 | 262.00 | 250.90 | 257.20 | 257.20 | -2.35% | 1,388,178 |
| Sep 2, 2026 | 260.00 | 266.40 | 256.40 | 263.40 | 263.40 | 1.00% | 1,299,682 |
| Sep 1, 2026 | 260.00 | 264.60 | 256.00 | 260.80 | 260.80 | 2.27% | 1,117,416 |
| Aug 28, 2026 | 260.00 | 265.20 | 255.00 | 255.00 | 255.00 | -0.23% | 1,772,706 |
| Aug 27, 2026 | 250.20 | 256.20 | 248.40 | 255.60 | 255.60 | 2.24% | 1,075,900 |
| Aug 26, 2026 | 254.00 | 255.00 | 246.20 | 250.00 | 250.00 | -2.95% | 1,474,800 |
| Aug 25, 2026 | 256.00 | 259.00 | 250.80 | 257.60 | 257.60 | 1.26% | 961,542 |
| Aug 24, 2026 | 256.00 | 261.80 | 252.80 | 254.40 | 254.40 | -1.55% | 847,045 |
| Aug 21, 2026 | 257.40 | 265.20 | 256.00 | 258.40 | 258.40 | -0.92% | 1,583,135 |
| Aug 20, 2026 | 255.40 | 265.00 | 253.00 | 260.80 | 260.80 | 2.44% | 2,568,831 |
| Aug 19, 2026 | 251.20 | 260.10 | 251.20 | 254.60 | 254.60 | 0.63% | 2,469,576 |
| Aug 18, 2026 | 244.20 | 254.00 | 244.20 | 253.00 | 253.00 | 4.12% | 1,715,895 |
| Aug 17, 2026 | 246.00 | 250.00 | 243.00 | 243.00 | 243.00 | -1.94% | 994,439 |
| Aug 14, 2026 | 245.20 | 248.40 | 241.20 | 247.80 | 247.80 | 3.60% | 917,286 |
| Aug 13, 2026 | 249.00 | 249.00 | 235.80 | 239.20 | 239.20 | -2.69% | 1,167,176 |
| Aug 12, 2026 | 245.00 | 249.20 | 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 | 231.20 | 239.40 | 239.40 | 4.27% | 1,787,359 |
| Aug 7, 2026 | 232.40 | 238.00 | 224.70 | 229.60 | 229.60 | -1.03% | 2,903,008 |
| Aug 6, 2026 | 224.60 | 236.70 | 222.80 | 232.00 | 232.00 | 3.11% | 1,883,369 |
| Aug 5, 2026 | 227.20 | 234.20 | 224.40 | 225.00 | 225.00 | -0.62% | 2,921,189 |
| Aug 4, 2026 | 234.00 | 237.60 | 225.40 | 226.40 | 226.40 | -2.58% | 2,225,095 |
| 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 |