1. Share Prices

  2. Serica Energy PLC (SQZ)

166.00p+8.80 (+5.60%)05 Aug 2025, 16:35
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
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
Jul 1, 2025162.80p165.00p154.60p157.00p993,284
Jun 30, 2025160.00p169.13p156.40p159.60p2,953,415
Jun 27, 2025161.80p163.60p152.20p152.40p1,799,934
Jun 26, 2025165.00p165.00p154.17p162.80p2,237,257
Jun 25, 2025174.40p174.80p169.60p171.00p1,661,465
Jun 24, 2025170.60p176.00p164.40p172.00p3,438,186
Jun 23, 2025184.00p188.00p177.00p179.40p3,084,987
Jun 20, 2025178.40p180.60p175.73p180.40p2,161,739
Jun 19, 2025174.80p180.20p171.60p178.40p2,093,428
Jun 18, 2025172.80p174.80p168.80p174.00p1,694,350
Jun 17, 2025172.00p173.00p168.80p171.60p1,919,313
Jun 16, 2025169.80p173.20p164.60p168.20p2,155,373
Jun 13, 2025166.20p172.87p163.80p167.40p3,207,021
Jun 12, 2025162.80p163.40p159.20p162.20p1,954,971
Jun 11, 2025162.40p163.60p159.93p162.00p1,782,822
Jun 10, 2025158.60p163.40p150.00p163.00p4,203,528
Jun 9, 2025151.60p154.60p149.40p152.40p812,593
Jun 6, 2025158.00p162.40p149.20p151.60p1,804,661
Jun 5, 2025160.20p164.00p158.00p159.00p1,812,151
Jun 4, 2025159.00p163.40p158.46p162.40p2,588,545
Jun 3, 2025158.00p160.80p155.40p159.20p1,607,087
Jun 2, 2025153.40p158.20p150.80p158.00p1,175,390
May 30, 2025153.00p155.80p150.60p153.40p1,502,839
May 29, 2025153.80p156.67p151.00p153.00p1,419,393
May 28, 2025149.00p154.40p144.00p151.00p1,563,852
May 27, 2025143.20p149.00p143.20p149.00p1,326,820
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63