1. Share Prices

  2. Serica Energy PLC (SQZ)

212.26p-4.74 (-2.18%)05 Nov 2025, 10:12
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
Nov 4, 2025222.50p222.50p215.50p217.00p1,362,097
Nov 3, 2025218.50p223.00p215.50p219.00p1,793,397
Oct 31, 2025214.50p219.00p209.00p217.00p1,913,208
Oct 30, 2025204.50p216.00p200.50p214.50p3,348,271
Oct 29, 2025204.00p205.18p201.00p201.00p1,168,058
Oct 28, 2025210.00p211.46p202.00p202.00p2,765,815
Oct 27, 2025207.00p212.50p206.12p212.50p2,916,272
Oct 24, 2025195.40p207.00p195.20p207.00p4,127,025
Oct 23, 2025191.20p195.58p188.90p195.40p3,796,102
Oct 22, 2025189.80p192.80p187.60p190.00p2,835,567
Oct 21, 2025183.80p188.80p183.80p185.60p2,433,204
Oct 20, 2025178.20p183.37p178.00p178.00p1,730,942
Oct 17, 2025178.20p179.40p173.56p177.00p1,367,937
Oct 16, 2025181.00p184.20p179.20p180.00p988,970
Oct 15, 2025185.60p189.80p182.20p182.40p1,361,253
Oct 14, 2025188.00p188.00p181.80p184.20p1,763,276
Oct 13, 2025189.20p195.00p183.40p187.60p4,328,005
Oct 10, 2025190.80p191.60p179.20p179.40p1,654,214
Oct 9, 2025190.20p194.20p188.00p190.80p1,904,909
Oct 8, 2025194.60p202.50p182.00p190.80p6,142,802
Oct 7, 2025213.00p217.00p210.47p213.50p2,392,181
Oct 6, 2025210.00p215.15p206.50p211.00p2,425,320
Oct 3, 2025199.00p207.00p198.40p206.00p3,987,797
Oct 2, 2025199.60p204.00p195.32p198.00p2,825,652
Oct 1, 2025197.40p206.00p197.40p202.00p4,157,003
Sep 30, 2025172.00p198.80p169.80p197.40p5,062,691
Sep 29, 2025171.20p174.60p170.20p172.20p1,358,418
Sep 26, 2025170.60p173.40p168.20p173.00p1,414,971
Sep 25, 2025168.60p172.20p165.80p170.60p1,510,692
Sep 24, 2025167.40p170.00p163.00p169.80p1,300,732
Sep 23, 2025160.00p167.40p158.20p166.00p1,928,764
Sep 22, 2025160.80p165.60p158.20p164.20p1,975,407
Sep 19, 2025162.40p166.60p160.60p160.60p1,493,958
Sep 18, 2025162.20p166.40p161.20p163.40p1,697,976
Sep 17, 2025163.00p165.20p161.60p162.20p1,017,522
Sep 16, 2025161.00p165.40p159.40p164.60p2,792,547
Sep 15, 2025156.20p162.80p156.20p159.80p1,730,162
Sep 12, 2025152.20p162.00p152.00p160.20p2,696,557
Sep 11, 2025152.80p157.00p151.68p151.80p2,821,807
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC359.0214.77
Trainline PLC267.945.32
Bluefield Solar Income Fund Limited76.025.29
Lancashire Holdings Limited671.003.87
Metro Bank Holdings PLC112.603.30
Drax Group PLC731.822.78

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.90-5.00
Raspberry Pi Holdings PLC335.60-3.84
Playtech PLC239.00-3.43
Weir Group PLC2,794.00-2.99
Oxford Biomedica PLC662.34-2.88
Allianz Technology Trust PLC523.50-2.33