Serica Energy plc (AIM:SQZ)
London
· Delayed Price · Currency is GBP · Price in GBX 174.00
-2.80 (-1.58%)
At close: Dec 5, 2025
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.34 | 178.00 | 172.00 | 174.00 | 174.00 | -1.58% | 983,092 |
| 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% | 2,688,417 |
| Dec 2, 2025 | 171.00 | 171.00 | 165.00 | 166.40 | 166.40 | -3.03% | 4,064,636 |
| Dec 1, 2025 | 172.00 | 174.20 | 169.60 | 171.60 | 171.60 | 0.23% | 3,174,192 |
| Nov 28, 2025 | 174.80 | 175.60 | 168.80 | 171.20 | 171.20 | -1.38% | 1,737,072 |
| Nov 27, 2025 | 185.60 | 185.60 | 167.40 | 173.60 | 173.60 | -3.66% | 4,693,306 |
| Nov 26, 2025 | 187.80 | 192.60 | 180.20 | 180.20 | 180.20 | -4.05% | 2,987,502 |
| Nov 25, 2025 | 190.00 | 190.60 | 185.00 | 187.80 | 187.80 | -0.95% | 1,452,014 |
| Nov 24, 2025 | 198.60 | 198.80 | 185.60 | 189.60 | 189.60 | -4.53% | 2,026,367 |
| Nov 21, 2025 | 210.50 | 210.50 | 195.00 | 198.60 | 198.60 | -5.65% | 2,467,180 |
| Nov 20, 2025 | 206.00 | 213.50 | 206.00 | 210.50 | 210.50 | 0.96% | 1,798,782 |
| Nov 19, 2025 | 211.00 | 214.50 | 206.50 | 208.50 | 208.50 | -1.18% | 1,082,457 |
| Nov 18, 2025 | 214.00 | 214.00 | 207.50 | 211.00 | 211.00 | -2.31% | 1,512,303 |
| Nov 17, 2025 | 215.50 | 216.50 | 209.00 | 216.00 | 216.00 | 1.17% | 1,454,563 |
| Nov 14, 2025 | 207.00 | 213.50 | 206.50 | 213.50 | 213.50 | 1.18% | 1,392,906 |
| Nov 13, 2025 | 215.00 | 215.00 | 206.50 | 211.00 | 211.00 | -0.94% | 1,692,157 |
| Nov 12, 2025 | 216.00 | 217.50 | 211.78 | 213.00 | 213.00 | -1.16% | 1,223,428 |
| Nov 11, 2025 | 212.00 | 215.50 | 209.50 | 215.50 | 215.50 | 3.36% | 1,378,312 |
| Nov 10, 2025 | 216.00 | 220.00 | 205.20 | 208.50 | 208.50 | -3.47% | 3,577,543 |
| Nov 7, 2025 | 211.50 | 218.50 | 211.50 | 216.00 | 216.00 | 0.70% | 893,725 |
| Nov 6, 2025 | 215.00 | 215.00 | 210.50 | 214.50 | 214.50 | 0.70% | 809,459 |
| Nov 5, 2025 | 217.00 | 218.50 | 208.00 | 213.00 | 213.00 | -1.84% | 1,651,823 |
| Nov 4, 2025 | 222.50 | 222.50 | 215.50 | 217.00 | 217.00 | -0.91% | 1,362,098 |
| Nov 3, 2025 | 218.50 | 223.00 | 215.50 | 219.00 | 219.00 | 0.92% | 1,793,398 |
| Oct 31, 2025 | 214.50 | 219.00 | 209.00 | 217.00 | 217.00 | 1.17% | 1,913,208 |
| Oct 30, 2025 | 204.50 | 216.00 | 200.50 | 214.50 | 214.50 | 6.72% | 3,348,271 |
| Oct 29, 2025 | 204.00 | 205.18 | 201.00 | 201.00 | 201.00 | -0.50% | 1,168,059 |
| Oct 28, 2025 | 210.00 | 211.46 | 202.00 | 202.00 | 202.00 | -4.94% | 2,765,816 |
| Oct 27, 2025 | 207.00 | 212.50 | 206.12 | 212.50 | 212.50 | 2.66% | 2,916,272 |
| Oct 24, 2025 | 195.40 | 207.00 | 195.20 | 207.00 | 207.00 | 5.94% | 4,127,026 |
| Oct 23, 2025 | 191.20 | 195.58 | 188.90 | 195.40 | 195.40 | 2.84% | 3,796,103 |
| Oct 22, 2025 | 189.80 | 192.80 | 187.60 | 190.00 | 184.00 | 2.37% | 2,835,568 |
| Oct 21, 2025 | 183.80 | 188.80 | 183.80 | 185.60 | 179.74 | 4.27% | 2,433,205 |
| Oct 20, 2025 | 178.20 | 183.37 | 178.00 | 178.00 | 172.38 | 0.56% | 1,730,942 |
| Oct 17, 2025 | 178.20 | 179.40 | 173.56 | 177.00 | 171.41 | -1.67% | 1,367,938 |
| Oct 16, 2025 | 181.00 | 184.20 | 179.20 | 180.00 | 174.32 | -1.32% | 988,971 |
| Oct 15, 2025 | 185.60 | 189.80 | 182.20 | 182.40 | 176.64 | -0.98% | 1,361,254 |
| Oct 14, 2025 | 188.00 | 188.00 | 181.80 | 184.20 | 178.38 | -1.81% | 1,763,277 |
| Oct 13, 2025 | 189.20 | 195.00 | 183.40 | 187.60 | 181.68 | 4.57% | 4,328,005 |
| Oct 10, 2025 | 190.80 | 191.60 | 179.20 | 179.40 | 173.73 | -5.97% | 1,654,215 |
| Oct 9, 2025 | 190.20 | 194.20 | 188.00 | 190.80 | 184.77 | - | 1,904,909 |
| Oct 8, 2025 | 194.60 | 202.50 | 182.00 | 190.80 | 184.77 | -10.63% | 6,142,803 |
| Oct 7, 2025 | 213.00 | 217.00 | 210.47 | 213.50 | 206.76 | 1.18% | 2,392,182 |
| Oct 6, 2025 | 210.00 | 215.15 | 206.50 | 211.00 | 204.34 | 2.43% | 2,425,320 |
| Oct 3, 2025 | 199.00 | 207.00 | 198.40 | 206.00 | 199.49 | 4.04% | 3,987,798 |
| Oct 2, 2025 | 199.60 | 204.00 | 195.32 | 198.00 | 191.75 | -1.98% | 2,825,653 |
| Oct 1, 2025 | 197.40 | 206.00 | 197.40 | 202.00 | 195.62 | 2.33% | 4,157,003 |
| Sep 30, 2025 | 172.00 | 198.80 | 169.80 | 197.40 | 191.17 | 14.63% | 5,062,692 |
| Sep 29, 2025 | 171.20 | 174.60 | 170.20 | 172.20 | 166.76 | -0.46% | 1,358,418 |