1. Share Prices

  2. Serica Energy PLC (SQZ)

152.00p-25.80 (-14.51%)10 Sep 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serica Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 2025161.20p163.80p146.00p152.00p9,282,041
Sep 9, 2025177.60p178.40p174.40p177.80p1,004,940
Sep 8, 2025176.00p179.60p174.20p175.60p745,074
Sep 5, 2025179.00p181.60p174.00p175.60p974,788
Sep 4, 2025186.00p186.00p177.00p179.40p816,999
Sep 3, 2025183.00p186.40p177.80p177.80p2,620,547
Sep 2, 2025182.20p183.20p177.60p179.20p1,178,639
Sep 1, 2025180.00p182.35p178.60p181.60p799,146
Aug 29, 2025178.00p181.80p178.00p180.00p1,487,302
Aug 28, 2025180.00p182.20p176.80p178.40p1,474,828
Aug 27, 2025177.00p180.42p176.40p180.00p958,587
Aug 26, 2025176.00p178.80p174.40p177.00p1,888,963
Aug 22, 2025170.80p177.20p169.60p174.80p2,307,128
Aug 21, 2025164.20p173.20p164.20p170.40p1,582,348
Aug 20, 2025164.20p167.00p164.20p166.40p1,024,700
Aug 19, 2025165.00p167.60p165.00p165.80p1,030,319
Aug 18, 2025165.60p172.60p165.00p166.20p861,624
Aug 15, 2025167.60p171.80p166.80p170.20p1,388,084
Aug 14, 2025169.00p171.60p166.40p166.60p1,226,109
Aug 13, 2025171.40p171.40p167.40p168.00p1,216,535
Aug 12, 2025168.80p173.00p168.40p170.40p1,045,033
Aug 11, 2025164.00p172.20p162.60p168.00p1,465,195
Aug 8, 2025161.80p167.40p161.80p165.00p557,976
Aug 7, 2025170.80p170.80p164.10p164.80p906,689
Aug 6, 2025164.60p169.60p163.20p167.40p1,346,592
Aug 5, 2025160.00p170.60p157.00p166.00p2,968,391
Aug 4, 2025164.60p168.16p156.00p157.20p2,586,819
Aug 1, 2025166.80p171.80p163.40p163.40p2,016,434
Jul 31, 2025172.00p174.80p167.00p168.00p1,373,792
Jul 30, 2025171.40p175.40p162.98p172.80p1,720,458
Jul 29, 2025174.00p182.40p169.00p174.20p3,546,420
Jul 28, 2025170.40p174.40p169.56p172.20p1,072,293
Jul 25, 2025170.60p170.80p166.32p169.20p1,312,108
Jul 24, 2025168.60p169.43p165.80p169.20p1,603,542
Jul 23, 2025166.60p167.60p163.00p167.60p1,387,604
Jul 22, 2025157.20p166.20p157.20p164.20p635,773
Jul 21, 2025164.40p166.60p163.20p164.60p735,338
Jul 18, 2025165.60p166.60p161.12p165.20p976,737
Jul 17, 2025160.20p164.00p159.79p163.60p834,100
Jul 16, 2025161.40p166.80p161.40p163.40p524,129
Jul 15, 2025170.00p170.00p162.80p164.00p823,302
Jul 14, 2025169.60p170.80p163.80p166.00p1,595,129
Jul 11, 2025165.00p170.80p162.40p170.80p1,062,862
Jul 10, 2025167.60p175.77p164.20p166.00p1,457,436
Jul 9, 2025165.00p170.80p163.20p166.40p2,241,111
Jul 8, 2025159.00p164.40p157.39p164.40p1,939,781
Jul 7, 2025160.80p160.80p157.00p158.80p909,782
Jul 4, 2025161.00p162.60p159.20p160.80p771,264
Jul 3, 2025161.40p162.80p157.40p161.80p1,306,074
Jul 2, 2025157.00p160.80p156.20p157.60p976,184
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.