1. Share Prices

  2. Serica Energy PLC (SQZ)

169.27p+6.87 (+4.23%)16 Dec 2025, 13:57
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 15, 2025162.80p167.00p162.20p162.40p1,240,769
Dec 12, 2025164.40p166.20p162.19p163.20p1,425,068
Dec 11, 2025168.20p173.00p163.80p163.80p1,095,884
Dec 10, 2025174.00p174.40p168.80p168.80p577,622
Dec 9, 2025172.80p175.00p171.38p173.20p1,192,324
Dec 8, 2025177.00p178.20p170.60p171.60p3,194,213
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
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
Ig Group Holdings PLC1,245.006.78
W.A.G Payment Solutions PLC100.503.40
Greggs PLC1,710.902.94
Ssp Group PLC190.662.72
Wizz Air Holdings PLC1,262.162.70
Edinburgh Worldwide Investment Trust PLC215.502.62

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC241.50-9.28
Goodwin PLC19,700.00-8.80
Babcock International Group PLC1,200.00-4.69
Bae Systems PLC1,645.00-2.86
Informa PLC868.40-2.54
THG PLC44.24-2.38