Serica Energy plc (LON:SER)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 267.60
-3.00 (-1.11%)
Last updated: Oct 28, 2026, 4:29 PM GMT
Serica Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 269.00 | 275.00 | 265.00 | 267.60 | 267.60 | -1.11% | 1,622,034 |
| Oct 27, 2026 | 267.00 | 295.00 | 267.00 | 270.60 | 270.60 | -0.15% | 674,144 |
| Oct 26, 2026 | 270.60 | 272.40 | 260.80 | 271.00 | 271.00 | 0.52% | 1,444,600 |
| Oct 23, 2026 | 264.00 | 270.35 | 255.40 | 269.60 | 269.60 | 5.23% | 1,062,940 |
| Oct 22, 2026 | 269.40 | 272.00 | 255.82 | 256.20 | 256.20 | -3.83% | 1,511,757 |
| Oct 21, 2026 | 269.40 | 279.60 | 269.20 | 272.40 | 266.40 | 1.95% | 1,762,719 |
| Oct 20, 2026 | 271.60 | 276.53 | 265.59 | 267.20 | 261.31 | -2.62% | 2,075,934 |
| Oct 19, 2026 | 270.00 | 277.80 | 266.00 | 274.40 | 268.36 | -2.00% | 2,297,782 |
| Oct 16, 2026 | 275.00 | 280.00 | 266.40 | 280.00 | 273.83 | 4.32% | 1,060,372 |
| Oct 15, 2026 | 278.60 | 282.00 | 268.20 | 268.40 | 262.49 | -4.35% | 3,167,553 |
| Oct 14, 2026 | 279.00 | 282.60 | 277.20 | 280.60 | 274.42 | 0.50% | 990,928 |
| Oct 13, 2026 | 271.40 | 280.40 | 271.00 | 279.20 | 273.05 | 2.87% | 931,961 |
| Oct 12, 2026 | 263.60 | 273.80 | 262.00 | 271.40 | 265.42 | 2.11% | 715,978 |
| Oct 9, 2026 | 258.80 | 266.16 | 258.80 | 265.80 | 259.95 | 0.83% | 1,610,716 |
| Oct 8, 2026 | 257.20 | 264.00 | 255.20 | 263.60 | 257.79 | 3.78% | 817,017 |
| Oct 7, 2026 | 258.40 | 258.40 | 253.60 | 254.00 | 248.41 | -0.08% | 1,920,530 |
| Oct 6, 2026 | 264.00 | 264.00 | 252.00 | 254.20 | 248.60 | -3.86% | 1,073,758 |
| Oct 5, 2026 | 257.00 | 264.60 | 255.20 | 264.40 | 258.58 | 2.88% | 773,281 |
| Oct 2, 2026 | 255.00 | 261.00 | 255.00 | 257.00 | 251.34 | -0.77% | 756,141 |
| Oct 1, 2026 | 254.00 | 260.60 | 245.80 | 259.00 | 253.30 | 2.37% | 1,162,574 |
| Sep 30, 2026 | 255.20 | 256.00 | 247.00 | 253.00 | 247.43 | -1.40% | 1,318,446 |
| Sep 29, 2026 | 266.00 | 271.80 | 253.74 | 256.60 | 250.95 | -4.40% | 1,109,145 |
| Sep 28, 2026 | 269.60 | 275.80 | 266.60 | 268.40 | 262.49 | 0.15% | 823,037 |
| Sep 25, 2026 | 278.20 | 279.00 | 266.64 | 268.00 | 262.10 | -3.94% | 669,149 |
| Sep 24, 2026 | 277.40 | 281.40 | 273.60 | 279.00 | 272.85 | 1.31% | 859,733 |
| Sep 23, 2026 | 270.60 | 277.20 | 266.20 | 275.40 | 269.33 | 2.23% | 1,834,969 |
| Sep 22, 2026 | 274.40 | 278.40 | 264.89 | 269.40 | 263.47 | -0.81% | 1,762,660 |
| Sep 21, 2026 | 282.00 | 283.80 | 271.60 | 271.60 | 265.62 | -3.69% | 1,662,236 |
| Sep 18, 2026 | 278.40 | 282.00 | 268.60 | 282.00 | 275.79 | 3.15% | 1,119,189 |
| Sep 17, 2026 | 271.00 | 274.68 | 265.00 | 273.40 | 267.38 | 1.26% | 1,226,256 |
| Sep 16, 2026 | 282.80 | 284.60 | 270.00 | 270.00 | 264.05 | -4.59% | 1,201,969 |
| Sep 15, 2026 | 274.00 | 283.20 | 274.00 | 283.00 | 276.77 | 3.28% | 1,129,812 |
| Sep 14, 2026 | 276.00 | 280.36 | 273.29 | 274.00 | 267.96 | -0.65% | 1,066,708 |
| Sep 11, 2026 | 278.00 | 278.00 | 269.80 | 275.80 | 269.73 | -1.71% | 995,083 |
| Sep 10, 2026 | 277.40 | 283.20 | 274.40 | 280.60 | 274.42 | 0.94% | 1,595,710 |
| Sep 9, 2026 | 266.80 | 278.00 | 265.20 | 278.00 | 271.88 | 5.38% | 1,823,340 |
| Sep 8, 2026 | 266.20 | 268.40 | 262.00 | 263.80 | 257.99 | 0.15% | 912,268 |
| Sep 7, 2026 | 262.00 | 265.60 | 260.00 | 263.40 | 257.60 | 1.39% | 993,107 |
| Sep 4, 2026 | 257.40 | 261.40 | 254.20 | 259.80 | 254.08 | 1.01% | 1,046,072 |
| Sep 3, 2026 | 256.80 | 262.00 | 250.89 | 257.20 | 251.53 | -2.35% | 1,388,178 |
| Sep 2, 2026 | 260.00 | 266.40 | 256.40 | 263.40 | 257.60 | 1.00% | 1,299,682 |
| Sep 1, 2026 | 260.00 | 264.60 | 256.00 | 260.80 | 255.06 | 2.27% | 1,117,416 |
| Aug 28, 2026 | 260.00 | 265.20 | 255.00 | 255.00 | 249.38 | -0.23% | 1,772,706 |
| Aug 27, 2026 | 250.20 | 256.21 | 248.40 | 255.60 | 249.97 | 2.24% | 1,075,900 |
| Aug 26, 2026 | 254.00 | 255.00 | 246.21 | 250.00 | 244.49 | -2.95% | 1,474,800 |
| Aug 25, 2026 | 256.00 | 259.00 | 250.80 | 257.60 | 251.93 | 1.26% | 961,542 |
| Aug 24, 2026 | 256.00 | 261.80 | 252.80 | 254.40 | 248.80 | -1.55% | 847,045 |
| Aug 21, 2026 | 257.40 | 265.20 | 256.00 | 258.40 | 252.71 | -0.92% | 1,583,135 |
| Aug 20, 2026 | 255.40 | 265.00 | 253.00 | 260.80 | 255.06 | 2.44% | 2,568,831 |
| Aug 19, 2026 | 251.20 | 260.12 | 251.20 | 254.60 | 248.99 | 0.63% | 2,469,576 |