Serica Energy plc (AIM:SQZ)
London · Delayed Price · Currency is GBP · Price in GBX 264.40
-1.00 (-0.38%)
May 26, 2026, 4:42 PM GMT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 263.40 | 264.60 | 255.29 | 264.40 | 264.40 | -0.38% | 1,151,419 |
| May 22, 2026 | 270.00 | 271.00 | 260.60 | 265.40 | 265.40 | -2.78% | 1,190,064 |
| May 21, 2026 | 278.60 | 285.80 | 271.60 | 273.00 | 273.00 | -2.50% | 2,334,127 |
| May 20, 2026 | 286.80 | 289.80 | 278.40 | 280.00 | 280.00 | -2.37% | 2,055,622 |
| May 19, 2026 | 289.60 | 291.80 | 279.80 | 286.80 | 286.80 | -0.28% | 913,222 |
| May 18, 2026 | 280.80 | 289.20 | 277.40 | 287.60 | 287.60 | 3.16% | 2,135,199 |
| May 15, 2026 | 275.40 | 281.00 | 271.20 | 278.80 | 278.80 | 0.58% | 815,670 |
| May 14, 2026 | 279.60 | 282.00 | 271.80 | 277.20 | 277.20 | 0.29% | 919,349 |
| May 13, 2026 | 273.00 | 279.00 | 269.13 | 276.40 | 276.40 | 1.25% | 2,979,359 |
| May 12, 2026 | 273.00 | 277.40 | 271.00 | 273.00 | 273.00 | 1.11% | 950,429 |
| May 11, 2026 | 270.00 | 274.80 | 265.72 | 270.00 | 270.00 | 2.66% | 915,239 |
| May 8, 2026 | 266.20 | 270.00 | 261.40 | 263.00 | 263.00 | -0.30% | 1,188,449 |
| May 7, 2026 | 261.00 | 264.60 | 255.60 | 263.80 | 263.80 | 0.46% | 3,836,204 |
| May 6, 2026 | 278.60 | 284.00 | 258.20 | 262.60 | 262.60 | -7.86% | 3,013,299 |
| May 5, 2026 | 296.40 | 302.40 | 284.60 | 285.00 | 285.00 | -2.06% | 1,914,798 |
| May 1, 2026 | 289.20 | 291.00 | 284.60 | 291.00 | 291.00 | 1.04% | 1,072,767 |
| 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 | 246.60 | 259.80 | 259.80 | 2.61% | 2,986,522 |
| Apr 20, 2026 | 254.00 | 260.47 | 250.40 | 253.20 | 253.20 | 3.77% | 1,647,548 |
| Apr 17, 2026 | 261.00 | 263.80 | 239.80 | 244.00 | 244.00 | -5.35% | 4,194,355 |
| 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 | 278.40 | 263.46 | 266.20 | 266.20 | -3.48% | 2,015,814 |
| Apr 13, 2026 | 280.00 | 287.07 | 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% | 2,406,858 |
| Apr 8, 2026 | 250.00 | 260.00 | 235.20 | 257.80 | 257.80 | -11.59% | 8,413,390 |
| 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 | 275.00 | 277.50 | 277.50 | 4.52% | 2,841,541 |
| Apr 1, 2026 | 278.50 | 280.00 | 260.50 | 265.50 | 265.50 | -9.69% | 4,823,781 |
| Mar 31, 2026 | 284.00 | 295.00 | 284.00 | 294.00 | 294.00 | 0.68% | 3,167,013 |
| Mar 30, 2026 | 277.50 | 296.50 | 275.50 | 292.00 | 292.00 | 6.57% | 7,012,930 |
| 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% | 1,981,874 |
| Mar 25, 2026 | 242.50 | 256.28 | 239.73 | 254.50 | 254.50 | 0.99% | 2,238,666 |
| 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 |