Serica Energy plc (AIM:SQZ)
London
· Delayed Price · Currency is GBP · Price in GBX 281.00
+3.00 (1.08%)
Apr 28, 2026, 4:35 PM GMT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.40 | 287.40 | 272.61 | 279.47 | - | 0.53% | 1,736,818 |
| 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 |
| Feb 20, 2026 | 233.50 | 234.00 | 228.43 | 231.00 | 231.00 | -1.28% | 1,080,307 |
| Feb 19, 2026 | 224.00 | 235.00 | 223.01 | 234.00 | 234.00 | 4.93% | 3,606,301 |
| Feb 18, 2026 | 218.00 | 225.50 | 216.50 | 223.00 | 223.00 | 3.00% | 1,706,528 |
| Feb 17, 2026 | 220.00 | 224.50 | 214.00 | 216.50 | 216.50 | -1.14% | 1,985,255 |
| Feb 16, 2026 | 216.00 | 219.50 | 210.00 | 219.00 | 219.00 | 2.10% | 864,486 |
| Feb 13, 2026 | 214.00 | 216.50 | 211.50 | 214.50 | 214.50 | 0.70% | 734,117 |
| Feb 12, 2026 | 219.00 | 222.50 | 213.00 | 213.00 | 213.00 | -2.07% | 1,165,469 |
| Feb 11, 2026 | 210.00 | 218.00 | 205.00 | 217.50 | 217.50 | 5.33% | 1,611,535 |
| Feb 10, 2026 | 213.00 | 213.00 | 205.50 | 206.50 | 206.50 | -3.05% | 914,442 |
| Feb 9, 2026 | 208.50 | 213.50 | 205.00 | 213.00 | 213.00 | 2.16% | 779,085 |
| Feb 6, 2026 | 208.50 | 210.50 | 203.50 | 208.50 | 208.50 | -0.24% | 995,958 |
| Feb 5, 2026 | 207.00 | 217.50 | 205.00 | 209.00 | 209.00 | 0.97% | 2,005,504 |
| Feb 4, 2026 | 207.00 | 211.00 | 204.00 | 207.00 | 207.00 | 0.24% | 1,345,350 |
| Feb 3, 2026 | 209.50 | 209.50 | 202.50 | 206.50 | 206.50 | 0.49% | 1,283,586 |
| Feb 2, 2026 | 207.50 | 209.00 | 202.00 | 205.50 | 205.50 | -4.42% | 1,551,740 |
| Jan 30, 2026 | 212.00 | 216.00 | 209.00 | 215.00 | 215.00 | 0.94% | 1,808,405 |
| Jan 29, 2026 | 209.00 | 222.50 | 207.00 | 213.00 | 213.00 | 3.65% | 5,098,182 |
| Jan 28, 2026 | 206.00 | 210.00 | 203.50 | 205.50 | 205.50 | -0.48% | 1,208,763 |
| Jan 27, 2026 | 204.50 | 207.00 | 200.00 | 206.50 | 206.50 | 1.72% | 1,231,513 |
| Jan 26, 2026 | 208.00 | 209.54 | 202.00 | 203.00 | 203.00 | -2.40% | 1,362,726 |
| Jan 23, 2026 | 206.00 | 209.81 | 203.50 | 208.00 | 208.00 | 0.97% | 1,491,910 |
| Jan 22, 2026 | 210.00 | 210.00 | 204.50 | 206.00 | 206.00 | -0.48% | 1,433,196 |
| Jan 21, 2026 | 199.60 | 209.00 | 198.00 | 207.00 | 207.00 | 4.12% | 2,716,037 |
| Jan 20, 2026 | 198.40 | 201.00 | 193.83 | 198.80 | 198.80 | - | 1,684,967 |
| Jan 19, 2026 | 202.00 | 205.00 | 198.20 | 198.80 | 198.80 | -2.07% | 1,819,938 |
| Jan 16, 2026 | 202.00 | 203.50 | 195.00 | 203.00 | 203.00 | 2.22% | 1,567,408 |
| Jan 15, 2026 | 196.40 | 200.51 | 192.37 | 198.60 | 198.60 | -0.70% | 1,669,686 |
| Jan 14, 2026 | 191.20 | 200.00 | 190.60 | 200.00 | 200.00 | 2.56% | 2,758,111 |
| Jan 13, 2026 | 189.40 | 195.80 | 188.88 | 195.00 | 195.00 | 2.63% | 2,069,213 |
| Jan 12, 2026 | 187.20 | 191.80 | 185.20 | 190.00 | 190.00 | 1.82% | 1,429,968 |
| Jan 9, 2026 | 181.40 | 188.20 | 180.00 | 186.60 | 186.60 | 3.67% | 1,360,719 |
| Jan 8, 2026 | 184.00 | 184.00 | 177.20 | 180.00 | 180.00 | 0.56% | 640,162 |
| Jan 7, 2026 | 185.00 | 185.00 | 175.80 | 179.00 | 179.00 | -1.54% | 1,437,908 |
| Jan 6, 2026 | 180.20 | 185.20 | 176.80 | 181.80 | 181.80 | 1.91% | 1,413,389 |
| Jan 5, 2026 | 179.60 | 183.00 | 174.90 | 178.40 | 178.40 | -0.34% | 1,365,452 |
| Jan 2, 2026 | 177.00 | 181.74 | 173.00 | 179.00 | 179.00 | 2.40% | 2,612,631 |
| Dec 31, 2025 | 175.00 | 176.40 | 172.60 | 174.80 | 174.80 | 0.23% | 501,370 |
| Dec 30, 2025 | 177.00 | 177.00 | 172.00 | 174.40 | 174.40 | 1.40% | 632,991 |
| Dec 29, 2025 | 172.00 | 173.40 | 169.20 | 172.00 | 172.00 | 0.23% | 547,290 |
| Dec 24, 2025 | 172.20 | 173.80 | 171.60 | 171.60 | 171.60 | -0.23% | 1,071,715 |
| Dec 23, 2025 | 179.20 | 179.20 | 171.88 | 172.00 | 172.00 | -0.58% | 1,094,844 |
| Dec 22, 2025 | 173.20 | 175.80 | 170.20 | 173.00 | 173.00 | 0.23% | 1,392,560 |
| Dec 19, 2025 | 170.20 | 173.44 | 166.40 | 172.60 | 172.60 | 1.53% | 2,325,537 |
| Dec 18, 2025 | 179.00 | 179.00 | 169.20 | 170.00 | 170.00 | -0.93% | 790,011 |
| Dec 17, 2025 | 171.60 | 177.80 | 171.00 | 171.60 | 171.60 | 0.35% | 1,696,909 |
| Dec 16, 2025 | 165.00 | 171.80 | 163.20 | 171.00 | 171.00 | 5.30% | 3,368,711 |
| Dec 15, 2025 | 162.80 | 167.00 | 162.20 | 162.40 | 162.40 | -0.49% | 1,240,769 |
| Dec 12, 2025 | 164.40 | 166.20 | 162.19 | 163.20 | 163.20 | -0.37% | 1,425,068 |
| Dec 11, 2025 | 168.20 | 173.00 | 163.80 | 163.80 | 163.80 | -2.96% | 1,095,885 |
| Dec 10, 2025 | 174.00 | 174.40 | 168.80 | 168.80 | 168.80 | -2.54% | 577,622 |
| Dec 9, 2025 | 172.80 | 175.00 | 171.38 | 173.20 | 173.20 | 0.93% | 1,192,324 |
| Dec 8, 2025 | 177.00 | 178.20 | 170.60 | 171.60 | 171.60 | -1.38% | 3,194,213 |
| Dec 5, 2025 | 178.00 | 179.80 | 171.90 | 174.00 | 174.00 | -1.58% | 983,088 |
| Dec 4, 2025 | 168.80 | 178.00 | 168.40 | 176.80 | 176.80 | 4.74% | 2,706,764 |
| Dec 3, 2025 | 165.60 | 170.40 | 165.60 | 168.80 | 168.80 | 1.44% | 2,688,413 |