Skip to main content
Serica Energy plc (AIM:SQZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
267.50
+9.00 (3.48%)
At close: Mar 6, 2026

Serica Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.502.722.482.682.683.48%3,679,197
Mar 5, 20262.592.662.542.592.59-0.19%3,496,301
Mar 4, 20262.792.802.582.592.59-7.83%4,476,259
Mar 3, 20262.692.812.562.812.817.66%6,183,650
Mar 2, 20262.472.682.422.612.618.07%7,961,380
Feb 27, 20262.472.472.382.422.420.42%1,512,260
Feb 26, 20262.402.432.332.412.41-1,750,083
Feb 25, 20262.362.472.362.412.413.44%3,067,236
Feb 24, 20262.342.362.292.332.331.31%1,008,166
Feb 23, 20262.312.342.282.302.30-0.65%1,032,122
Feb 20, 20262.342.342.282.312.31-1.28%1,080,307
Feb 19, 20262.242.352.232.342.344.93%3,606,301
Feb 18, 20262.182.262.172.232.233.00%1,706,528
Feb 17, 20262.202.252.142.172.17-1.14%1,985,255
Feb 16, 20262.162.202.102.192.192.10%864,486
Feb 13, 20262.142.172.122.152.150.70%734,117
Feb 12, 20262.192.232.132.132.13-2.07%1,165,469
Feb 11, 20262.102.182.052.182.185.33%1,611,535
Feb 10, 20262.132.132.062.072.07-3.05%914,442
Feb 9, 20262.092.142.052.132.132.16%779,085
Feb 6, 20262.092.112.042.092.09-0.24%995,958
Feb 5, 20262.072.182.052.092.090.97%2,005,504
Feb 4, 20262.072.112.042.072.070.24%1,345,350
Feb 3, 20262.102.102.032.072.070.49%1,283,586
Feb 2, 20262.082.092.022.062.06-4.42%1,551,740
Jan 30, 20262.122.162.092.152.150.94%1,808,405
Jan 29, 20262.092.232.072.132.133.65%5,098,182
Jan 28, 20262.062.102.042.062.06-0.48%1,208,763
Jan 27, 20262.052.072.002.072.071.72%1,231,513
Jan 26, 20262.082.102.022.032.03-2.40%1,362,726
Jan 23, 20262.062.102.042.082.080.97%1,491,910
Jan 22, 20262.102.102.052.062.06-0.48%1,433,196
Jan 21, 20262.002.091.982.072.074.12%2,716,037
Jan 20, 20261.982.011.941.991.99-1,684,967
Jan 19, 20262.022.051.981.991.99-2.07%1,819,938
Jan 16, 20262.022.041.952.032.032.22%1,567,408
Jan 15, 20261.962.011.921.991.99-0.70%1,669,686
Jan 14, 20261.912.001.912.002.002.56%2,758,111
Jan 13, 20261.891.961.891.951.952.63%2,069,213
Jan 12, 20261.871.921.851.901.901.82%1,429,968
Jan 9, 20261.811.881.801.871.873.67%1,360,719
Jan 8, 20261.841.841.771.801.800.56%640,162
Jan 7, 20261.851.851.761.791.79-1.54%1,437,908
Jan 6, 20261.801.851.771.821.821.91%1,413,389
Jan 5, 20261.801.831.751.781.78-0.34%1,365,452
Jan 2, 20261.771.821.731.791.792.40%2,612,631
Dec 31, 20251.751.761.731.751.750.23%501,370
Dec 30, 20251.771.771.721.741.741.40%632,991
Dec 29, 20251.721.731.691.721.720.23%547,290
Dec 24, 20251.721.741.721.721.72-0.23%1,071,715
Dec 23, 20251.791.791.721.721.72-0.58%1,094,844
Dec 22, 20251.731.761.701.731.730.23%1,392,560
Dec 19, 20251.701.731.661.731.731.53%2,325,537
Dec 18, 20251.791.791.691.701.70-0.93%790,011
Dec 17, 20251.721.781.711.721.720.35%1,696,909
Dec 16, 20251.651.721.631.711.715.30%3,368,711
Dec 15, 20251.631.671.621.621.62-0.49%1,240,769
Dec 12, 20251.641.661.621.631.63-0.37%1,425,068
Dec 11, 20251.681.731.641.641.64-2.96%1,095,885
Dec 10, 20251.741.741.691.691.69-2.54%577,622
Dec 9, 20251.731.751.711.731.730.93%1,192,324
Dec 8, 20251.771.781.711.721.72-1.38%3,194,213
Dec 5, 20251.781.801.721.741.74-1.58%983,088
Dec 4, 20251.691.781.681.771.774.74%2,706,764
Dec 3, 20251.661.701.661.691.691.44%2,688,413
Dec 2, 20251.711.711.651.661.66-3.03%4,064,636
Dec 1, 20251.721.741.701.721.720.23%3,174,192
Nov 28, 20251.751.761.691.711.71-1.38%1,737,072
Nov 27, 20251.861.861.671.741.74-3.66%4,693,306
Nov 26, 20251.881.931.801.801.80-4.05%3,227,502
Nov 25, 20251.901.911.851.881.88-0.95%1,452,012
Nov 24, 20251.992.011.861.901.90-4.53%2,026,360
Nov 21, 20252.112.111.951.991.99-5.65%2,467,180
Nov 20, 20252.062.142.062.112.110.96%1,798,782
Nov 19, 20252.112.152.072.092.09-1.18%1,082,457
Nov 18, 20252.142.142.082.112.11-2.31%1,512,303
Nov 17, 20252.162.172.092.162.161.17%1,454,563
Nov 14, 20252.072.142.072.142.141.18%1,392,906
Nov 13, 20252.152.152.072.112.11-0.94%1,692,157
Nov 12, 20252.162.182.122.132.13-1.16%1,223,428
Nov 11, 20252.122.162.102.162.163.36%1,378,312
Nov 10, 20252.162.202.052.092.09-3.47%3,577,543
Nov 7, 20252.122.192.122.162.160.70%893,725
Nov 6, 20252.152.152.112.152.150.70%809,459
Nov 5, 20252.172.192.082.132.13-1.84%1,651,823
Nov 4, 20252.232.232.162.172.17-0.91%1,362,098
Nov 3, 20252.192.232.162.192.190.92%1,793,398
Oct 31, 20252.152.192.092.172.171.17%1,913,208
Oct 30, 20252.052.162.012.152.156.72%3,348,271
Oct 29, 20252.042.052.012.012.01-0.50%1,168,059
Oct 28, 20252.102.122.022.022.02-4.94%2,765,816
Oct 27, 20252.072.132.062.132.132.66%2,916,272
Oct 24, 20251.952.071.952.072.075.94%4,127,026
Oct 23, 20251.911.961.891.951.952.84%3,796,103
Oct 22, 20251.901.931.881.901.842.37%2,835,568
Oct 21, 20251.841.891.841.861.804.27%2,433,205
Oct 20, 20251.781.831.781.781.720.56%1,730,942
Oct 17, 20251.781.791.741.771.71-1.67%1,367,938
Oct 16, 20251.811.841.791.801.74-1.32%988,971
Oct 15, 20251.861.901.821.821.77-0.98%1,361,254