Serica Energy (SQZ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serica Energy

Date Open High Low Close* Volume
24/12/2025 172.20p 173.80p 171.60p 171.60p 1071716
23/12/2025 179.20p 179.20p 171.88p 172.00p 1094844
22/12/2025 173.20p 175.80p 170.20p 173.00p 1392566
19/12/2025 170.20p 173.44p 127.60p 172.60p 2375542
18/12/2025 179.00p 179.00p 169.20p 170.00p 790014
17/12/2025 171.60p 177.80p 171.00p 171.60p 1696911
16/12/2025 165.00p 171.80p 163.20p 171.00p 3368711
15/12/2025 162.80p 167.00p 162.20p 162.40p 1240773
12/12/2025 164.40p 166.20p 162.19p 163.20p 1425068
11/12/2025 168.20p 173.00p 163.80p 163.80p 1095888
10/12/2025 174.00p 174.40p 168.80p 168.80p 577624
09/12/2025 172.80p 175.00p 171.38p 173.20p 1192328
08/12/2025 177.00p 178.20p 170.60p 171.60p 3194215
05/12/2025 178.00p 179.80p 171.90p 174.00p 983092
04/12/2025 168.80p 178.00p 168.40p 176.80p 2706767
03/12/2025 165.60p 170.40p 165.60p 168.80p 2688417
02/12/2025 171.00p 171.00p 165.00p 166.40p 4064638
01/12/2025 172.00p 174.20p 169.60p 171.60p 3174192
28/11/2025 174.80p 175.60p 168.80p 171.20p 1737083
27/11/2025 185.60p 185.60p 167.40p 173.60p 4693309
26/11/2025 187.80p 192.80p 180.20p 180.20p 3227502
25/11/2025 190.00p 191.40p 185.00p 187.80p 1452014
24/11/2025 198.60p 201.00p 185.60p 189.60p 2026367
21/11/2025 210.50p 210.50p 195.00p 198.60p 2467180
20/11/2025 206.00p 213.50p 206.00p 210.50p 1798784
19/11/2025 211.00p 214.50p 206.50p 208.50p 1082457
18/11/2025 214.00p 214.00p 207.50p 211.00p 1512302
17/11/2025 215.50p 216.50p 209.00p 216.00p 1454563
14/11/2025 207.00p 213.50p 206.50p 213.50p 1392901
13/11/2025 215.00p 215.00p 206.50p 211.00p 1692154
12/11/2025 216.00p 217.50p 211.78p 213.00p 1223426
11/11/2025 212.00p 215.50p 209.50p 215.50p 1378316
10/11/2025 216.00p 220.00p 205.20p 208.50p 3577543
07/11/2025 211.50p 218.50p 211.50p 216.00p 893727
06/11/2025 215.00p 215.00p 210.50p 214.50p 809456
05/11/2025 217.00p 218.50p 208.00p 213.00p 1651824
04/11/2025 222.50p 222.50p 215.50p 217.00p 1341066
03/11/2025 218.50p 223.00p 215.50p 219.00p 1793392
31/10/2025 214.50p 219.00p 209.00p 217.00p 1913206
30/10/2025 204.50p 216.00p 200.50p 214.50p 3348270
29/10/2025 204.00p 205.17p 201.00p 201.00p 1168055
28/10/2025 210.00p 211.46p 202.00p 202.00p 2765817
27/10/2025 207.00p 212.50p 206.12p 212.50p 2916264
24/10/2025 195.40p 207.00p 195.20p 207.00p 3927033
23/10/2025 191.20p 195.58p 188.90p 195.40p 3596105
22/10/2025 189.80p 192.80p 187.60p 190.00p 2835566
21/10/2025 183.80p 188.80p 183.80p 185.60p 2433210
20/10/2025 178.20p 183.37p 178.00p 178.00p 1730950
17/10/2025 178.20p 179.40p 173.56p 177.00p 1367943
16/10/2025 181.00p 184.20p 179.20p 180.00p 988973
15/10/2025 185.60p 189.80p 182.20p 182.40p 1332934
14/10/2025 188.00p 188.00p 181.80p 184.20p 1763283
13/10/2025 189.20p 195.00p 183.40p 187.60p 4328008
10/10/2025 190.80p 191.60p 179.20p 179.40p 1654221
09/10/2025 190.20p 194.20p 188.00p 190.80p 1904910
08/10/2025 194.60p 202.50p 182.00p 190.80p 6142815
07/10/2025 213.00p 217.00p 210.47p 213.50p 2392179
06/10/2025 210.00p 215.15p 206.50p 211.00p 2425323
03/10/2025 199.00p 207.00p 198.40p 206.00p 3987796
02/10/2025 199.60p 204.00p 195.32p 198.00p 2825652
01/10/2025 197.40p 206.00p 197.40p 202.00p 4157007
30/09/2025 172.00p 198.80p 169.80p 197.40p 5062700
29/09/2025 171.20p 174.60p 170.20p 172.20p 1355387
26/09/2025 170.60p 173.40p 168.20p 173.00p 1414977
25/09/2025 168.60p 172.20p 165.80p 170.60p 1510695
24/09/2025 167.40p 170.00p 163.00p 169.80p 1297408
23/09/2025 160.00p 167.40p 158.20p 166.00p 1928763
22/09/2025 160.80p 165.60p 158.20p 164.20p 1975410
19/09/2025 162.40p 166.60p 160.60p 160.60p 1493963
18/09/2025 162.20p 166.40p 161.20p 163.40p 1697977
17/09/2025 163.00p 165.20p 161.60p 162.20p 1017524
16/09/2025 156.20p 159.80p 156.20p 164.60p 2792550
15/09/2025 156.20p 162.80p 156.20p 159.80p 1730164
12/09/2025 152.20p 162.00p 152.00p 160.20p 2696558
11/09/2025 161.20p 161.20p 152.00p 151.80p 2821811
10/09/2025 161.20p 163.80p 146.00p 152.00p 9282045
09/09/2025 177.60p 178.40p 174.40p 177.80p 1004941
08/09/2025 176.00p 179.60p 174.20p 175.60p 745074
05/09/2025 179.00p 181.60p 174.00p 175.60p 974790
04/09/2025 186.00p 186.00p 177.00p 179.40p 816998
03/09/2025 183.00p 186.40p 177.98p 177.80p 2620548
02/09/2025 182.20p 183.20p 177.60p 179.20p 1178640
01/09/2025 180.00p 182.35p 178.60p 181.60p 799145
29/08/2025 178.00p 181.80p 178.00p 180.00p 1487304
28/08/2025 180.00p 182.20p 176.80p 178.40p 1474830
27/08/2025 177.00p 179.80p 176.40p 180.00p 958590
26/08/2025 176.00p 178.80p 174.40p 177.00p 1883845
22/08/2025 170.80p 177.20p 169.60p 174.80p 2307132
21/08/2025 164.20p 173.20p 164.20p 170.40p 1582348
20/08/2025 164.20p 167.00p 164.20p 166.40p 1024698
19/08/2025 165.00p 167.60p 165.00p 165.80p 1030319
18/08/2025 165.60p 172.60p 165.00p 166.20p 861625
15/08/2025 167.60p 171.80p 166.80p 170.20p 1388085
14/08/2025 169.00p 171.60p 166.40p 166.60p 1226111
13/08/2025 171.40p 171.40p 167.40p 168.00p 1216539
12/08/2025 168.80p 173.00p 168.40p 170.40p 1045033
11/08/2025 164.00p 172.20p 162.60p 168.00p 1465196
08/08/2025 161.80p 167.40p 161.80p 165.00p 557978
07/08/2025 170.80p 170.80p 164.10p 164.80p 906693
06/08/2025 164.60p 169.60p 163.20p 167.40p 1346593
05/08/2025 160.00p 170.60p 157.00p 166.00p 2968395
04/08/2025 164.60p 168.16p 156.00p 157.20p 2586829
01/08/2025 166.80p 171.80p 163.40p 163.40p 2016437
31/07/2025 172.00p 174.80p 167.00p 168.00p 1368796
30/07/2025 171.40p 175.40p 162.98p 172.80p 1720458
29/07/2025 174.00p 182.40p 169.00p 174.20p 3546422
28/07/2025 170.40p 174.40p 169.56p 172.20p 1072299
25/07/2025 170.60p 170.80p 166.32p 169.20p 1312117
24/07/2025 168.60p 169.43p 165.80p 169.20p 1588960
23/07/2025 166.60p 167.60p 163.00p 167.60p 1387606
22/07/2025 157.20p 166.20p 157.20p 164.20p 635774
21/07/2025 166.60p 166.60p 163.20p 164.60p 735335
18/07/2025 165.60p 166.60p 161.12p 165.20p 976739
17/07/2025 160.20p 164.00p 159.79p 163.60p 834102
16/07/2025 161.40p 166.80p 161.40p 163.40p 524130
15/07/2025 170.00p 170.00p 162.80p 164.00p 823305
14/07/2025 169.60p 170.80p 163.80p 166.00p 1595131
11/07/2025 165.00p 170.80p 162.40p 170.80p 1062863
10/07/2025 167.60p 175.77p 164.20p 166.00p 1457438
09/07/2025 165.00p 170.80p 163.20p 166.40p 2241113
08/07/2025 159.00p 164.40p 157.39p 164.40p 1939781
07/07/2025 160.80p 160.80p 157.00p 158.80p 909786
04/07/2025 161.00p 162.60p 159.20p 160.80p 771267
03/07/2025 161.40p 162.80p 157.40p 161.80p 1306076
02/07/2025 157.00p 160.80p 156.20p 157.60p 976183
01/07/2025 162.80p 165.00p 154.60p 157.00p 993285
30/06/2025 160.00p 169.13p 156.40p 159.60p 2953417
27/06/2025 161.80p 163.60p 152.20p 152.40p 1799940
26/06/2025 165.00p 165.00p 154.17p 162.80p 2237267
25/06/2025 174.40p 174.80p 169.60p 171.00p 1661466
24/06/2025 170.60p 176.00p 164.40p 172.00p 3438188
23/06/2025 184.00p 188.00p 177.00p 179.40p 3084988
20/06/2025 178.40p 180.60p 175.73p 180.40p 2161581
19/06/2025 174.80p 180.20p 171.60p 178.40p 2093431
18/06/2025 172.80p 174.80p 168.80p 174.00p 1694247
17/06/2025 172.00p 173.00p 168.80p 171.60p 1919312
16/06/2025 169.80p 173.20p 164.60p 168.20p 2155377
13/06/2025 166.20p 172.87p 163.80p 167.40p 3207022
12/06/2025 162.80p 163.40p 159.20p 162.20p 1954969
11/06/2025 162.40p 163.60p 159.93p 162.00p 1782823
10/06/2025 158.60p 163.40p 150.00p 163.00p 4203529
09/06/2025 151.60p 154.60p 149.40p 152.40p 812594
06/06/2025 158.00p 162.40p 149.20p 151.60p 1804668
05/06/2025 160.20p 164.00p 158.00p 159.00p 1811079
04/06/2025 159.00p 163.40p 158.46p 162.40p 2588548
03/06/2025 158.00p 160.80p 155.40p 159.20p 1607091
02/06/2025 153.40p 158.20p 150.80p 158.00p 1175395
30/05/2025 153.00p 155.80p 150.60p 153.40p 1502843
29/05/2025 153.80p 156.67p 151.00p 153.00p 1419394
28/05/2025 149.00p 154.40p 144.00p 151.00p 1563853
27/05/2025 143.20p 149.00p 143.20p 149.00p 1326825
23/05/2025 142.60p 146.16p 140.00p 143.80p 1532393
22/05/2025 141.00p 148.39p 140.00p 142.80p 1271973
21/05/2025 140.20p 141.80p 139.00p 140.00p 864945
20/05/2025 145.00p 145.80p 139.80p 140.40p 989036
19/05/2025 147.00p 147.00p 142.60p 144.60p 729407
16/05/2025 144.20p 146.80p 142.60p 146.80p 996734
15/05/2025 144.60p 145.20p 141.16p 144.00p 876757
14/05/2025 140.00p 145.40p 139.39p 144.80p 1208800
13/05/2025 140.40p 143.40p 136.80p 140.00p 1490306
12/05/2025 139.00p 144.00p 139.00p 140.20p 1770149
09/05/2025 132.60p 140.31p 128.00p 139.00p 2773122
08/05/2025 125.20p 128.32p 124.00p 128.00p 1544405
07/05/2025 128.40p 129.60p 125.40p 125.60p 1509473
06/05/2025 127.00p 129.00p 121.80p 128.40p 1525742
02/05/2025 127.60p 130.51p 117.28p 127.00p 2042292
01/05/2025 125.00p 129.80p 124.40p 126.60p 747888
30/04/2025 133.00p 133.00p 125.60p 127.40p 1091417
29/04/2025 129.40p 129.89p 125.60p 129.40p 876671
28/04/2025 125.00p 130.40p 125.00p 126.40p 1198913
25/04/2025 131.80p 131.80p 126.40p 127.80p 1256664
24/04/2025 126.20p 129.00p 125.20p 126.60p 694590
23/04/2025 127.80p 132.40p 125.80p 125.80p 1907086
22/04/2025 124.00p 131.20p 123.20p 126.40p 1520348
17/04/2025 126.60p 126.60p 122.34p 124.80p 677442
16/04/2025 122.20p 126.00p 121.00p 126.00p 770250
15/04/2025 122.40p 125.14p 121.38p 124.00p 1190140
14/04/2025 123.80p 126.00p 120.20p 121.00p 1143053
11/04/2025 118.00p 124.00p 117.40p 121.20p 1193145
10/04/2025 127.80p 129.57p 117.60p 117.60p 2348910
09/04/2025 118.20p 123.00p 115.00p 116.20p 2033030
08/04/2025 126.60p 128.20p 122.00p 123.80p 1196154
07/04/2025 121.40p 125.50p 112.00p 121.00p 3465844
04/04/2025 132.00p 133.00p 121.00p 124.20p 2843048
03/04/2025 147.00p 152.00p 132.60p 134.20p 2236613
02/04/2025 145.20p 151.40p 145.20p 150.00p 1037035
01/04/2025 131.40p 147.00p 123.99p 145.20p 3347518
31/03/2025 137.00p 140.60p 132.70p 134.00p 1105399
28/03/2025 139.00p 143.80p 133.00p 138.00p 2454291
27/03/2025 130.00p 138.80p 130.00p 138.10p 1674570
26/03/2025 128.40p 134.80p 125.80p 134.10p 1066818
25/03/2025 124.00p 129.80p 123.16p 127.00p 1756043
24/03/2025 126.00p 128.00p 123.00p 123.80p 1266767
21/03/2025 126.00p 126.70p 123.78p 124.70p 1199471
20/03/2025 127.00p 128.30p 125.04p 125.60p 939126
19/03/2025 126.00p 128.90p 122.00p 126.30p 3349587
18/03/2025 137.00p 140.70p 136.10p 138.50p 632531
17/03/2025 133.00p 137.25p 130.00p 136.20p 912051
14/03/2025 130.70p 132.30p 128.40p 131.20p 825441
13/03/2025 131.40p 131.40p 127.60p 130.00p 995005

*Close Price adjusted for both dividends and splits