Serica Energy PLC SQZ
LSE · United Kingdom · Energy Minerals
GBp 259.00+6.00 (+2.37%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 259.00 | +2.37% | GBp 254.00 | GBp 260.60 | GBp 245.80 | 1.16M |
| 2026-09-30 | GBp 253.00 | -1.40% | GBp 255.20 | GBp 256.00 | GBp 247.00 | 1.32M |
| 2026-09-29 | GBp 256.60 | -4.40% | GBp 266.00 | GBp 271.80 | GBp 253.74 | 1.11M |
| 2026-09-28 | GBp 268.40 | +0.15% | GBp 269.60 | GBp 275.80 | GBp 266.60 | 823.04K |
| 2026-09-25 | GBp 268.00 | -3.94% | GBp 278.20 | GBp 279.00 | GBp 266.64 | 669.15K |
| 2026-09-24 | GBp 279.00 | +1.31% | GBp 277.40 | GBp 281.40 | GBp 273.60 | 859.73K |
| 2026-09-23 | GBp 275.40 | +2.23% | GBp 270.60 | GBp 277.20 | GBp 266.20 | 1.83M |
| 2026-09-22 | GBp 269.40 | -0.81% | GBp 274.40 | GBp 278.40 | GBp 264.89 | 1.76M |
| 2026-09-21 | GBp 271.60 | -3.69% | GBp 282.00 | GBp 283.80 | GBp 271.60 | 1.66M |
| 2026-09-18 | GBp 282.00 | +3.15% | GBp 278.40 | GBp 282.00 | GBp 268.60 | 1.12M |
| 2026-09-17 | GBp 273.40 | +1.26% | GBp 271.00 | GBp 274.68 | GBp 265.00 | 1.23M |
| 2026-09-16 | GBp 270.00 | -4.59% | GBp 282.80 | GBp 284.60 | GBp 270.00 | 1.20M |
| 2026-09-15 | GBp 283.00 | +3.28% | GBp 274.00 | GBp 283.20 | GBp 274.00 | 1.13M |
| 2026-09-14 | GBp 274.00 | -0.65% | GBp 276.00 | GBp 280.36 | GBp 273.29 | 1.07M |
| 2026-09-11 | GBp 275.80 | -1.71% | GBp 278.00 | GBp 278.00 | GBp 269.80 | 995.08K |
| 2026-09-10 | GBp 280.60 | +0.94% | GBp 277.40 | GBp 283.20 | GBp 274.40 | 1.60M |
| 2026-09-09 | GBp 278.00 | +5.38% | GBp 266.80 | GBp 278.00 | GBp 265.20 | 1.82M |
| 2026-09-08 | GBp 263.80 | +0.15% | GBp 266.20 | GBp 268.40 | GBp 262.00 | 912.27K |
| 2026-09-07 | GBp 263.40 | +1.39% | GBp 262.00 | GBp 265.60 | GBp 260.00 | 993.11K |
| 2026-09-04 | GBp 259.80 | +1.01% | GBp 257.40 | GBp 261.40 | GBp 254.20 | 1.05M |
| 2026-09-03 | GBp 257.20 | -2.35% | GBp 256.80 | GBp 262.00 | GBp 250.89 | 1.39M |
| 2026-09-02 | GBp 263.40 | +1.00% | GBp 260.00 | GBp 266.40 | GBp 256.40 | 1.30M |
| 2026-09-01 | GBp 260.80 | +2.27% | GBp 260.00 | GBp 264.60 | GBp 256.00 | 1.12M |
| 2026-08-28 | GBp 255.00 | -0.23% | GBp 260.00 | GBp 265.20 | GBp 255.00 | 1.77M |
| 2026-08-27 | GBp 255.60 | +2.24% | GBp 250.20 | GBp 256.21 | GBp 248.40 | 1.08M |
| 2026-08-26 | GBp 250.00 | -2.95% | GBp 254.00 | GBp 255.00 | GBp 246.21 | 1.47M |
| 2026-08-25 | GBp 257.60 | +1.26% | GBp 256.00 | GBp 259.00 | GBp 250.80 | 961.54K |
| 2026-08-24 | GBp 254.40 | -1.55% | GBp 256.00 | GBp 261.80 | GBp 252.80 | 847.05K |
| 2026-08-21 | GBp 258.40 | -0.92% | GBp 257.40 | GBp 265.20 | GBp 256.00 | 1.58M |
| 2026-08-20 | GBp 260.80 | +2.44% | GBp 255.40 | GBp 265.00 | GBp 253.00 | 2.57M |
| 2026-08-19 | GBp 254.60 | +0.63% | GBp 251.20 | GBp 260.12 | GBp 251.20 | 2.47M |
| 2026-08-18 | GBp 253.00 | +4.12% | GBp 244.20 | GBp 254.00 | GBp 244.20 | 1.72M |
| 2026-08-17 | GBp 243.00 | -1.94% | GBp 246.00 | GBp 250.00 | GBp 243.00 | 994.44K |
| 2026-08-14 | GBp 247.80 | +3.60% | GBp 245.20 | GBp 248.44 | GBp 241.20 | 917.29K |
| 2026-08-13 | GBp 239.20 | -2.69% | GBp 249.00 | GBp 249.00 | GBp 235.80 | 1.17M |
| 2026-08-12 | GBp 245.80 | -0.08% | GBp 245.00 | GBp 249.20 | GBp 243.80 | 821.67K |
| 2026-08-11 | GBp 246.00 | +2.76% | GBp 241.40 | GBp 247.60 | GBp 239.40 | 1.63M |
| 2026-08-10 | GBp 239.40 | +4.27% | GBp 234.00 | GBp 239.80 | GBp 231.16 | 1.79M |
| 2026-08-07 | GBp 229.60 | -1.03% | GBp 232.40 | GBp 238.00 | GBp 224.74 | 2.90M |
| 2026-08-06 | GBp 232.00 | +3.11% | GBp 224.60 | GBp 236.70 | GBp 222.80 | 1.88M |
| 2026-08-05 | GBp 225.00 | -0.62% | GBp 227.20 | GBp 234.20 | GBp 224.35 | 2.92M |
| 2026-08-04 | GBp 226.40 | -2.58% | GBp 234.00 | GBp 237.60 | GBp 225.40 | 2.23M |
| 2026-08-03 | GBp 232.40 | -1.19% | GBp 226.60 | GBp 232.40 | GBp 222.00 | 1.12M |
| 2026-07-31 | GBp 235.20 | -0.84% | GBp 240.60 | GBp 243.20 | GBp 232.80 | 1.57M |
| 2026-07-30 | GBp 237.20 | +1.02% | GBp 235.00 | GBp 239.30 | GBp 234.20 | 1.06M |
| 2026-07-29 | GBp 234.80 | +3.71% | GBp 228.20 | GBp 236.60 | GBp 227.00 | 2.64M |
| 2026-07-28 | GBp 226.40 | -5.03% | GBp 236.00 | GBp 236.00 | GBp 225.00 | 2.93M |
| 2026-07-27 | GBp 238.40 | -7.31% | GBp 251.00 | GBp 254.60 | GBp 238.40 | 2.85M |
| 2026-07-24 | GBp 257.20 | -0.08% | GBp 259.80 | GBp 266.00 | GBp 254.79 | 1.82M |
| 2026-07-23 | GBp 257.40 | +3.04% | GBp 251.00 | GBp 260.50 | GBp 251.00 | 2.14M |
| 2026-07-22 | GBp 249.80 | +1.54% | GBp 246.20 | GBp 251.80 | GBp 246.20 | 1.07M |
| 2026-07-21 | GBp 246.00 | +1.32% | GBp 248.00 | GBp 250.80 | GBp 242.00 | 1.43M |
| 2026-07-20 | GBp 242.80 | +1.00% | GBp 241.40 | GBp 253.06 | GBp 238.60 | 2.01M |
| 2026-07-17 | GBp 240.40 | +4.80% | GBp 229.00 | GBp 240.40 | GBp 228.60 | 1.28M |
| 2026-07-16 | GBp 229.40 | -0.17% | GBp 227.00 | GBp 235.60 | GBp 225.00 | 807.55K |
| 2026-07-15 | GBp 229.80 | -1.29% | GBp 235.00 | GBp 238.40 | GBp 229.80 | 742.02K |
| 2026-07-14 | GBp 232.80 | +3.01% | GBp 235.00 | GBp 237.40 | GBp 230.00 | 1.44M |
| 2026-07-13 | GBp 226.00 | +2.73% | GBp 225.00 | GBp 228.60 | GBp 223.40 | 846.99K |
| 2026-07-10 | GBp 220.00 | -1.61% | GBp 222.00 | GBp 225.40 | GBp 218.60 | 727.25K |
| 2026-07-09 | GBp 223.60 | -2.27% | GBp 225.20 | GBp 232.00 | GBp 223.60 | 824.12K |
| 2026-07-08 | GBp 228.80 | +5.63% | GBp 221.00 | GBp 229.60 | GBp 217.00 | 2.14M |
| 2026-07-07 | GBp 216.60 | +0.37% | GBp 216.40 | GBp 219.00 | GBp 210.60 | 1.09M |
| 2026-07-06 | GBp 215.80 | -0.28% | GBp 219.00 | GBp 219.00 | GBp 213.20 | 1.04M |
| 2026-07-03 | GBp 216.40 | -0.55% | GBp 217.80 | GBp 218.40 | GBp 213.40 | 711.28K |
| 2026-07-02 | GBp 217.60 | +2.45% | GBp 212.40 | GBp 218.40 | GBp 209.00 | 1.06M |
| 2026-07-01 | GBp 212.40 | -2.12% | GBp 219.00 | GBp 219.00 | GBp 209.40 | 1.15M |
| 2026-06-30 | GBp 217.00 | -1.99% | GBp 221.80 | GBp 228.00 | GBp 217.00 | 839.84K |
| 2026-06-29 | GBp 221.40 | +1.37% | GBp 220.00 | GBp 224.60 | GBp 217.80 | 1.04M |
| 2026-06-26 | GBp 218.40 | -2.15% | GBp 224.00 | GBp 224.40 | GBp 218.00 | 1.11M |
| 2026-06-25 | GBp 223.20 | -6.30% | GBp 227.60 | GBp 227.80 | GBp 218.40 | 3.28M |
| 2026-06-24 | GBp 238.20 | -1.57% | GBp 251.00 | GBp 251.00 | GBp 233.60 | 2.95M |
| 2026-06-23 | GBp 242.00 | -2.42% | GBp 248.60 | GBp 252.00 | GBp 241.60 | 1.06M |
| 2026-06-22 | GBp 248.00 | +0.73% | GBp 249.20 | GBp 251.00 | GBp 245.20 | 1.12M |
| 2026-06-19 | GBp 246.20 | +3.01% | GBp 242.80 | GBp 246.20 | GBp 238.40 | 2.23M |
| 2026-06-18 | GBp 239.00 | -3.24% | GBp 242.00 | GBp 250.00 | GBp 239.00 | 1.52M |
| 2026-06-17 | GBp 247.00 | +0.41% | GBp 244.00 | GBp 248.60 | GBp 238.60 | 1.18M |
| 2026-06-16 | GBp 246.00 | -3.68% | GBp 251.00 | GBp 254.00 | GBp 241.00 | 3.07M |
| 2026-06-15 | GBp 255.40 | -3.91% | GBp 256.80 | GBp 258.00 | GBp 247.00 | 3.73M |
| 2026-06-12 | GBp 265.80 | -4.66% | GBp 267.60 | GBp 273.80 | GBp 257.36 | 2.62M |
| 2026-06-11 | GBp 278.80 | +2.95% | GBp 275.00 | GBp 282.80 | GBp 272.98 | 1.65M |
| 2026-06-10 | GBp 270.80 | +4.96% | GBp 256.00 | GBp 270.80 | GBp 256.00 | 1.67M |
| 2026-06-09 | GBp 258.00 | -3.37% | GBp 266.80 | GBp 269.20 | GBp 257.20 | 1.86M |
| 2026-06-08 | GBp 267.00 | +3.17% | GBp 261.40 | GBp 275.60 | GBp 260.00 | 2.66M |
| 2026-06-05 | GBp 258.80 | -0.61% | GBp 261.00 | GBp 264.60 | GBp 255.80 | 1.85M |
| 2026-06-04 | GBp 260.40 | +0.70% | GBp 256.20 | GBp 265.40 | GBp 253.20 | 1.45M |
| 2026-06-03 | GBp 258.60 | -3.07% | GBp 266.60 | GBp 270.80 | GBp 254.60 | 1.70M |
| 2026-06-02 | GBp 266.80 | +2.69% | GBp 265.00 | GBp 271.80 | GBp 257.19 | 1.41M |
| 2026-06-01 | GBp 259.80 | +4.00% | GBp 252.00 | GBp 260.60 | GBp 251.40 | 1.12M |
| 2026-05-29 | GBp 249.80 | -2.35% | GBp 254.40 | GBp 256.20 | GBp 246.87 | 1.60M |
| 2026-05-28 | GBp 255.80 | +1.11% | GBp 255.40 | GBp 259.20 | GBp 250.60 | 1.01M |