1. Share Prices

  2. Serica Energy PLC (SQZ)

142.80p+2.80 (+2.00%)22 May 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
May 21, 2025140.20p141.80p139.00p140.00p864,944
May 20, 2025145.00p145.80p139.80p140.40p989,038
May 19, 2025147.00p147.00p142.60p144.60p729,404
May 16, 2025144.20p146.80p142.60p146.80p996,734
May 15, 2025144.60p145.20p141.16p144.00p881,246
May 14, 2025140.00p145.40p139.39p144.80p1,208,797
May 13, 2025140.40p143.40p136.80p140.00p1,490,304
May 12, 2025139.00p144.00p139.00p140.20p1,770,148
May 9, 2025132.60p140.31p128.00p139.00p2,773,120
May 8, 2025125.20p128.32p124.00p128.00p1,544,405
May 7, 2025128.40p129.60p125.40p125.60p1,509,471
May 6, 2025127.00p129.00p121.80p128.40p1,525,739
May 2, 2025127.60p130.51p117.28p127.00p2,042,289
May 1, 2025125.00p129.80p124.40p126.60p747,885
Apr 30, 2025133.00p133.00p125.60p127.40p1,091,415
Apr 29, 2025129.40p129.89p125.60p129.40p876,673
Apr 28, 2025125.00p130.40p125.00p126.40p1,198,909
Apr 25, 2025131.80p131.80p126.40p127.80p1,256,662
Apr 24, 2025126.20p129.00p125.20p126.60p694,590
Apr 23, 2025127.80p132.40p125.80p125.80p1,907,086
Apr 22, 2025124.00p131.20p123.20p126.40p1,520,345
Apr 17, 2025126.60p126.60p122.34p124.80p677,440
Apr 16, 2025122.20p126.00p121.00p126.00p770,251
Apr 15, 2025122.40p125.14p121.38p124.00p1,190,141
Apr 14, 2025123.80p126.00p120.20p121.00p1,143,052
Apr 11, 2025118.00p124.00p117.40p121.20p1,203,129
Apr 10, 2025127.80p129.57p117.60p117.60p2,348,907
Apr 9, 2025118.20p123.00p115.00p116.20p2,033,031
Apr 8, 2025126.60p128.20p122.00p123.80p1,196,152
Apr 7, 2025121.40p125.50p112.00p121.00p3,465,842
Apr 4, 2025132.00p133.00p121.00p124.20p2,843,044
Apr 3, 2025147.00p152.00p132.60p134.20p2,236,613
Apr 2, 2025145.20p151.40p145.20p150.00p1,037,031
Apr 1, 2025131.40p147.00p123.99p145.20p3,347,515
Mar 31, 2025137.00p140.60p132.70p134.00p1,105,394
Mar 28, 2025139.00p143.80p133.00p138.00p2,454,287
Mar 27, 2025130.00p138.80p130.00p138.10p1,674,567
Mar 26, 2025128.40p134.80p125.80p134.10p1,066,813
Mar 25, 2025124.00p129.80p123.16p127.00p1,756,041
Mar 24, 2025126.00p128.00p123.00p123.80p1,266,767
Mar 21, 2025126.00p126.70p123.78p124.70p1,199,470
Mar 20, 2025127.00p128.30p125.04p125.60p939,124
Mar 19, 2025126.00p128.90p122.00p126.30p3,349,586
Mar 18, 2025137.00p140.70p136.10p138.50p632,533
Mar 17, 2025133.00p137.25p130.00p136.20p912,049
Mar 14, 2025130.70p132.30p128.40p131.20p825,438
Mar 13, 2025131.40p131.40p127.60p130.00p995,005
Mar 12, 2025129.40p130.10p126.50p130.10p767,410
Mar 11, 2025126.60p129.70p126.30p126.90p586,441
Mar 10, 2025133.00p133.00p126.60p128.30p1,401,473
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:
22 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Johnson Matthey PLC1,815.0030.67
Hiscox LTD1,284.007.54
Qinetiq Group PLC472.807.50
Jupiter Fund Management PLC83.405.30
Investec PLC511.003.95
Pershing Square Holdings LTD3,856.003.49

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC524.00-19.51
British Land Company PLC389.06-5.48
Tate & Lyle PLC572.50-5.06
Dcc PLC4,540.00-4.90
Hill & Smith PLC1,828.00-4.79
Petershill Partners PLC206.50-4.40