1. Share Prices

  2. Serica Energy PLC (SQZ)

174.00p-2.80 (-1.58%)05 Dec 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
Dec 5, 2025178.00p179.80p171.90p174.00p983,088
Dec 4, 2025168.80p178.00p168.40p176.80p2,706,763
Dec 3, 2025165.60p170.40p165.60p168.80p2,688,413
Dec 2, 2025171.00p171.00p165.00p166.40p4,064,635
Dec 1, 2025172.00p174.20p169.60p171.60p3,174,192
Nov 28, 2025174.80p175.60p168.80p171.20p1,737,071
Nov 27, 2025185.60p185.60p167.40p173.60p4,693,305
Nov 26, 2025187.80p192.80p180.20p180.20p3,227,502
Nov 25, 2025190.00p191.40p185.00p187.80p1,452,011
Nov 24, 2025198.60p201.00p185.60p189.60p2,026,359
Nov 21, 2025210.50p210.50p195.00p198.60p2,467,179
Nov 20, 2025206.00p213.50p206.00p210.50p1,798,782
Nov 19, 2025211.00p214.50p206.50p208.50p1,082,457
Nov 18, 2025214.00p214.00p207.50p211.00p1,512,302
Nov 17, 2025215.50p216.50p209.00p216.00p1,454,562
Nov 14, 2025207.00p213.50p206.50p213.50p1,392,906
Nov 13, 2025215.00p215.00p206.50p211.00p1,692,156
Nov 12, 2025216.00p217.50p211.78p213.00p1,223,428
Nov 11, 2025212.00p215.50p209.50p215.50p1,378,312
Nov 10, 2025216.00p220.00p205.20p208.50p3,577,542
Nov 7, 2025211.50p218.50p211.50p216.00p893,724
Nov 6, 2025215.00p215.00p210.50p214.50p809,459
Nov 5, 2025217.00p218.50p208.00p213.00p1,651,822
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.