LSE - Delayed Quote
GBp
Serica Energy plc (SER.L)
229.00
+2.00
(+0.88%)
As of 8:50:59 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
225.60
232.00
225.60
227.96
227.96
104,742
Nov 6, 2026
226.00
232.80
223.00
227.00
227.00
1,303,590
Nov 5, 2026
234.80
239.60
222.00
227.00
227.00
2,464,394
Nov 4, 2026
254.20
255.80
232.68
234.20
234.20
2,090,295
Nov 3, 2026
247.60
253.00
246.00
250.40
250.40
1,076,689
Nov 2, 2026
252.40
259.00
248.40
252.40
252.40
1,197,293
Oct 30, 2026
269.40
271.80
256.40
259.60
259.60
2,076,154
Oct 29, 2026
268.00
272.00
263.20
270.00
270.00
591,843
Oct 28, 2026
269.00
275.00
265.00
269.00
269.00
756,315
Oct 27, 2026
267.00
275.00
267.00
270.60
270.60
674,143
Oct 26, 2026
270.60
272.40
260.80
271.00
271.00
1,444,600
Oct 23, 2026
264.00
270.35
255.40
269.60
269.60
1,062,940
Oct 22, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
269.40
272.00
255.82
256.20
256.20
1,511,757
Oct 21, 2026
269.40
279.60
269.20
272.40
272.34
1,762,718
Oct 20, 2026
271.60
276.53
265.59
267.20
267.14
2,075,934
Oct 19, 2026
270.00
277.80
266.00
274.40
274.34
2,297,782
Oct 16, 2026
275.00
280.00
266.40
280.00
279.94
1,060,371
Oct 15, 2026
278.60
282.00
268.20
268.40
268.34
3,167,552
Oct 14, 2026
279.00
282.60
277.20
280.60
280.54
990,927
Oct 13, 2026
271.40
280.40
271.00
279.20
279.14
931,960
Oct 12, 2026
263.60
273.80
262.00
271.40
271.34
715,977
Oct 9, 2026
258.80
266.16
258.80
265.80
265.74
1,610,716
Oct 8, 2026
257.20
264.00
255.20
263.60
263.54
817,016
Oct 7, 2026
258.40
258.40
253.60
254.00
253.94
1,920,530
Oct 6, 2026
264.00
264.00
252.00
254.20
254.14
1,073,758
Oct 5, 2026
257.00
264.60
255.20
264.40
264.34
773,281
Oct 2, 2026
255.00
261.00
255.00
257.00
256.94
756,141
Oct 1, 2026
254.00
260.60
245.80
259.00
258.94
1,162,573
Sep 30, 2026
255.20
256.00
247.00
253.00
252.94
1,318,446
Sep 29, 2026
266.00
271.80
253.74
256.60
256.54
1,109,145
Sep 28, 2026
269.60
275.80
266.60
268.40
268.34
823,036
Sep 25, 2026
278.20
279.00
266.64
268.00
267.94
669,149
Sep 24, 2026
277.40
281.40
273.60
279.00
278.94
859,732
Sep 23, 2026
270.60
277.20
266.20
275.40
275.34
1,834,968
Sep 22, 2026
274.40
278.40
264.89
269.40
269.34
1,762,660
Sep 21, 2026
282.00
283.80
271.60
271.60
271.54
1,662,236
Sep 18, 2026
278.40
282.00
268.60
282.00
281.94
1,119,189
Sep 17, 2026
271.00
274.68
265.00
273.40
273.34
1,226,256
Sep 16, 2026
282.80
284.60
270.00
270.00
269.94
1,201,968
Sep 15, 2026
274.00
283.20
274.00
283.00
282.94
1,129,811
Sep 14, 2026
276.00
280.36
273.29
274.00
273.94
1,066,708
Sep 11, 2026
278.00
278.00
269.80
275.80
275.74
995,082
Sep 10, 2026
277.40
283.20
274.40
280.60
280.54
1,595,710
Sep 9, 2026
266.80
278.00
265.20
278.00
277.94
1,823,340
Sep 8, 2026
266.20
268.40
262.00
263.80
263.74
912,268
Sep 7, 2026
262.00
265.60
260.00
263.40
263.34
993,107
Sep 4, 2026
257.40
261.40
254.20
259.80
259.74
1,046,071
Sep 3, 2026
256.80
262.00
250.89
257.20
257.14
1,388,177
Sep 2, 2026
260.00
266.40
256.40
263.40
263.34
1,299,681
Sep 1, 2026
260.00
264.60
256.00
260.80
260.74
1,117,415
Aug 28, 2026
260.00
265.20
255.00
255.00
254.94
1,772,706
Aug 27, 2026
250.20
256.21
248.40
255.60
255.54
1,075,900
Aug 26, 2026
254.00
255.00
246.21
250.00
249.94
1,474,799
Aug 25, 2026
256.00
259.00
250.80
257.60
257.54
961,542
Aug 24, 2026
256.00
261.80
252.80
254.40
254.34
847,045
Aug 21, 2026
257.40
265.20
256.00
258.40
258.34
1,583,134
Aug 20, 2026
255.40
265.00
253.00
260.80
260.74
2,568,830
Aug 19, 2026
251.20
260.12
251.20
254.60
254.54
2,469,575
Aug 18, 2026
244.20
254.00
244.20
253.00
252.94
1,715,894
Aug 17, 2026
246.00
250.00
243.00
243.00
242.95
994,438
Aug 14, 2026
245.20
248.44
241.20
247.80
247.75
917,286
Aug 13, 2026
249.00
249.00
235.80
239.20
239.15
1,167,176
Aug 12, 2026
245.00
249.20
243.80
245.80
245.75
821,668
Aug 11, 2026
241.40
247.60
239.40
246.00
245.95
1,626,574
Aug 10, 2026
234.00
239.80
231.16
239.40
239.35
1,787,359
Aug 7, 2026
232.40
238.00
224.74
229.60
229.55
2,903,008
Aug 6, 2026
224.60
236.70
222.80
232.00
231.95
1,883,369
Aug 5, 2026
227.20
234.20
224.35
225.00
224.95
2,921,188
Aug 4, 2026
234.00
237.60
225.40
226.40
226.35
2,225,094
Aug 3, 2026
226.60
232.40
222.00
232.40
232.35
1,119,913
Jul 31, 2026
240.60
243.20
232.80
235.20
235.15
1,567,518
Jul 30, 2026
235.00
239.30
234.20
237.20
237.15
1,063,802
Jul 29, 2026
228.20
236.60
227.00
234.80
234.75
2,636,893
Jul 28, 2026
236.00
236.00
225.00
226.40
226.35
2,927,869
Jul 27, 2026
251.00
254.60
238.40
238.40
238.35
2,846,072
Jul 24, 2026
259.80
266.00
254.79
257.20
257.14
1,817,091
Jul 23, 2026
251.00
260.50
251.00
257.40
257.34
2,136,170
Jul 22, 2026
246.20
251.80
246.20
249.80
249.74
1,070,046
Jul 21, 2026
248.00
250.80
242.00
246.00
245.95
1,431,307
Jul 20, 2026
241.40
253.06
238.60
242.80
242.75
2,006,433
Jul 17, 2026
229.00
240.40
228.60
240.40
240.35
1,275,175
Jul 16, 2026
227.00
235.60
225.00
229.40
229.35
807,554
Jul 15, 2026
235.00
238.40
229.80
229.80
229.75
742,021
Jul 14, 2026
235.00
237.40
230.00
232.80
232.75
1,443,583
Jul 13, 2026
225.00
228.60
223.40
226.00
225.95
846,994
Jul 10, 2026
222.00
225.40
218.60
220.00
219.95
727,248
Jul 9, 2026
225.20
232.00
223.60
223.60
223.55
824,117
Jul 8, 2026
221.00
229.60
217.00
228.80
228.75
2,136,458
Jul 7, 2026
216.40
219.00
210.60
216.60
216.55
1,086,433
Jul 6, 2026
219.00
219.00
213.20
215.80
215.75
1,035,287
Jul 3, 2026
217.80
218.40
213.40
216.40
216.35
711,278
Jul 2, 2026
212.40
218.40
209.00
217.60
217.55
1,058,124
Jul 1, 2026
219.00
219.00
209.40
212.40
212.35
1,146,101
Jun 30, 2026
221.80
228.00
217.00
217.00
216.95
839,838
Jun 29, 2026
220.00
224.60
217.80
221.40
221.35
1,039,178
Jun 26, 2026
224.00
224.40
218.00
218.40
218.35
1,112,830
Jun 25, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
227.60
227.80
218.40
223.20
223.15
3,281,907
Jun 24, 2026
251.00
251.00
233.60
238.20
238.05
2,953,560
Jun 23, 2026
248.60
252.00
241.60
242.00
241.85
1,063,100
Jun 22, 2026
249.20
251.00
245.20
248.00
247.84
1,115,140
Jun 19, 2026
242.80
246.20
238.40
246.20
246.04
2,225,958
Jun 18, 2026
242.00
250.00
239.00
239.00
238.85
1,521,670
Jun 17, 2026
244.00
248.60
238.60
247.00
246.84
1,178,936
Jun 16, 2026
251.00
254.00
241.00
246.00
245.84
3,073,154
Jun 15, 2026
256.80
258.00
247.00
255.40
255.24
3,727,363
Jun 12, 2026
267.60
273.80
257.36
265.80
265.63
2,623,895
Jun 11, 2026
275.00
282.80
272.98
278.80
278.62
1,645,534
Jun 10, 2026
256.00
270.80
256.00
270.80
270.63
1,666,203
Jun 9, 2026
266.80
269.20
257.20
258.00
257.83
1,855,118
Jun 8, 2026
261.40
275.60
260.00
267.00
266.83
2,657,880
Jun 5, 2026
261.00
264.60
255.80
258.80
258.63
1,852,995
Jun 4, 2026
256.20
265.40
253.20
260.40
260.23
1,448,022
Jun 3, 2026
266.60
270.80
254.60
258.60
258.43
1,696,505
Jun 2, 2026
265.00
271.80
257.19
266.80
266.63
1,411,553
Jun 1, 2026
252.00
260.60
251.40
259.80
259.63
1,115,285
May 29, 2026
254.40
256.20
246.87
249.80
249.64
1,596,727
May 28, 2026
255.40
259.20
250.60
255.80
255.64
1,012,381
May 27, 2026
264.40
264.80
250.40
253.00
252.84
1,472,422
May 26, 2026
263.40
264.60
255.29
264.40
264.23
1,151,418
May 22, 2026
270.00
271.00
260.60
265.40
265.23
1,190,064
May 21, 2026
278.60
285.80
271.60
273.00
272.83
2,334,126
May 20, 2026
284.60
289.80
278.40
280.00
279.82
2,055,619
May 19, 2026
289.60
291.80
279.80
286.80
286.62
913,221
May 18, 2026
280.80
289.20
277.40
287.60
287.42
2,135,199
May 15, 2026
275.40
281.00
271.20
278.80
278.62
815,669
May 14, 2026
279.60
282.00
271.80
277.20
277.02
919,348
May 13, 2026
273.00
279.00
269.13
276.40
276.22
2,979,358
May 12, 2026
273.00
277.40
271.00
273.00
272.83
950,429
May 11, 2026
270.00
274.80
265.72
270.00
269.83
915,238
May 8, 2026
266.20
270.00
261.40
263.00
262.83
1,188,449
May 7, 2026
261.00
264.60
255.60
263.80
263.63
3,836,204
May 6, 2026
278.60
284.00
258.20
262.60
262.43
3,013,299
May 5, 2026
296.40
302.40
284.60
285.00
284.82
1,914,798
May 1, 2026
289.20
291.00
284.60
291.00
290.81
1,072,767
Apr 30, 2026
291.00
297.60
285.48
288.00
287.82
2,008,816
Apr 29, 2026
286.60
294.20
281.00
287.60
287.42
2,308,992
Apr 28, 2026
280.40
287.40
272.61
281.00
280.82
1,995,133
Apr 27, 2026
282.40
283.40
276.00
278.00
277.82
1,707,112
Apr 24, 2026
276.60
283.40
271.80
274.40
274.22
2,199,138
Apr 23, 2026
282.00
283.40
271.20
271.40
271.23
2,836,577
Apr 22, 2026
261.00
274.60
259.52
270.40
270.23
2,487,316
Apr 21, 2026
247.00
260.40
246.60
259.80
259.63
2,986,521
Apr 20, 2026
254.00
260.47
250.40
253.20
253.04
1,647,548
Apr 17, 2026
261.00
263.80
239.80
244.00
243.84
4,194,354
Apr 16, 2026
256.40
262.20
252.20
257.80
257.64
1,556,031
Apr 15, 2026
268.00
270.20
254.20
258.00
257.83
1,649,737
Apr 14, 2026
271.60
278.40
263.46
266.20
266.03
2,015,813
Apr 13, 2026
280.00
287.07
272.80
275.80
275.62
1,943,066
Apr 10, 2026
270.00
274.60
262.80
268.00
267.83
1,759,015
Apr 9, 2026
261.80
273.20
259.00
271.60
271.43
2,406,858
Apr 8, 2026
250.00
260.00
235.20
257.80
257.64
8,413,389
Apr 7, 2026
281.60
293.20
278.20
291.60
291.41
3,044,636
Apr 2, 2026
280.50
284.50
275.00
277.50
277.32
2,841,541
Apr 1, 2026
278.50
280.00
260.50
265.50
265.33
4,823,781
Mar 31, 2026
284.00
295.00
284.00
294.00
293.81
3,167,012
Mar 30, 2026
277.50
296.50
275.50
292.00
291.81
7,012,929
Mar 27, 2026
258.00
277.00
251.26
274.00
273.82
4,318,453
Mar 26, 2026
259.00
266.00
254.00
255.50
255.34
1,981,873
Mar 25, 2026
242.50
256.28
239.73
254.50
254.34
2,238,665
Mar 24, 2026
250.50
252.50
244.00
252.00
251.84
4,221,684
Mar 23, 2026
264.00
265.63
245.50
249.50
249.34
3,868,609
Mar 20, 2026
275.50
280.00
261.00
264.00
263.83
4,181,284
Mar 19, 2026
279.00
287.50
273.50
284.00
283.82
4,624,954
Mar 18, 2026
275.00
275.00
264.00
268.50
268.33
1,855,097
Mar 17, 2026
271.00
277.00
268.00
274.50
274.32
2,331,086
Mar 16, 2026
267.00
285.00
265.50
269.00
268.83
3,962,651
Mar 13, 2026
269.00
276.00
265.45
267.00
266.83
2,640,155
Mar 12, 2026
258.50
267.00
252.00
265.50
265.33
3,596,488
Mar 11, 2026
248.00
257.50
242.30
256.50
256.34
2,617,633
Mar 10, 2026
262.50
262.50
244.00
248.50
248.34
4,534,139
Mar 9, 2026
274.00
279.50
267.00
270.50
270.33
3,397,101
Mar 6, 2026
250.00
272.00
248.00
267.50
267.33
3,834,196
Mar 5, 2026
259.00
265.50
254.00
258.50
258.33
3,496,301
Mar 4, 2026
279.00
279.50
258.26
259.00
258.83
4,476,258
Mar 3, 2026
269.00
281.00
255.50
281.00
280.82
6,183,649
Mar 2, 2026
247.00
266.00
255.50
261.00
260.83
7,961,380
Feb 27, 2026
247.00
247.00
238.35
241.50
241.35
1,512,259
Feb 26, 2026
240.00
243.00
232.50
240.50
240.35
1,750,082
Feb 25, 2026
235.50
247.00
235.50
240.50
240.35
3,067,235
Feb 24, 2026
234.00
236.00
229.00
232.50
232.35
1,008,165
Feb 23, 2026
231.00
233.50
227.50
229.50
229.35
1,032,122
Feb 20, 2026
233.50
234.00
228.43
231.00
230.85
1,080,306
Feb 19, 2026
224.00
235.00
223.01
234.00
233.85
3,606,301
Feb 18, 2026
218.00
225.50
216.50
223.00
222.86
1,706,527
Feb 17, 2026
220.00
224.50
214.00
216.50
216.36
1,985,254
Feb 16, 2026
216.00
219.50
210.00
219.00
218.86
864,486
Feb 13, 2026
214.00
216.50
211.50
214.50
214.36
734,116
Feb 12, 2026
219.00
222.50
213.00
213.00
212.86
1,165,469
Feb 11, 2026
210.00
218.00
205.00
217.50
217.36
1,611,535
Feb 10, 2026
213.00
213.00
205.50
206.50
206.37
914,442
Feb 9, 2026
208.50
213.50
205.00
213.00
212.86
779,084
Feb 6, 2026
208.50
210.50
203.50
208.50
208.37
995,958
Feb 5, 2026
207.00
217.50
205.00
209.00
208.87
2,005,504
Feb 4, 2026
207.00
211.00
204.00
207.00
206.87
1,345,349
Feb 3, 2026
209.50
209.50
202.50
206.50
206.37
1,283,585
Feb 2, 2026
207.50
209.00
202.00
205.50
205.37
1,551,739
Jan 30, 2026
212.00
216.00
209.00
215.00
214.86
1,808,405
Jan 29, 2026
209.00
222.50
207.00
213.00
212.86
5,098,181
Jan 28, 2026
206.00
210.00
203.50
205.50
205.37
1,208,763
Jan 27, 2026
204.50
207.00
200.00
206.50
206.37
1,231,512
Jan 26, 2026
208.00
209.54
202.00
203.00
202.87
1,362,726
Jan 23, 2026
206.00
209.81
203.50
208.00
207.87
1,491,910
Jan 22, 2026
210.00
210.00
204.50
206.00
205.87
1,433,196
Jan 21, 2026
199.60
209.00
198.00
207.00
206.87
2,716,037
Jan 20, 2026
198.40
201.00
193.83
198.80
198.67
1,684,966
Jan 19, 2026
202.00
205.00
198.20
198.80
198.67
1,819,938
Jan 16, 2026
202.00
203.50
195.00
203.00
202.87
1,567,408
Jan 15, 2026
196.40
200.51
192.37
198.60
198.47
1,669,686
Jan 14, 2026
191.20
200.00
190.60
200.00
199.87
2,758,111
Jan 13, 2026
189.40
195.80
188.88
195.00
194.88
2,069,213
Jan 12, 2026
187.20
191.80
185.20
190.00
189.88
1,429,968
Jan 9, 2026
181.40
188.20
180.00
186.60
186.48
1,360,719
Jan 8, 2026
184.00
184.00
177.20
180.00
179.88
640,162
Jan 7, 2026
185.00
185.00
175.80
179.00
178.89
1,437,907
Jan 6, 2026
180.20
185.20
176.80
181.80
181.68
1,413,388
Jan 5, 2026
179.60
183.00
174.90
178.40
178.29
1,365,451
Jan 2, 2026
177.00
181.74
173.00
179.00
178.89
2,612,631
Dec 31, 2025
175.00
176.40
172.60
174.80
174.69
501,370
Dec 30, 2025
177.00
177.00
172.00
174.40
174.29
632,991
Dec 29, 2025
172.00
173.40
169.20
172.00
171.89
547,290
Dec 24, 2025
172.20
173.80
171.60
171.60
171.49
1,071,714
Dec 23, 2025
179.20
179.20
171.88
172.00
171.89
1,094,843
Dec 22, 2025
173.20
175.80
170.20
173.00
172.89
1,392,559
Dec 19, 2025
170.20
173.44
127.60
172.60
172.49
2,375,536
Dec 18, 2025
179.00
179.00
169.20
170.00
169.89
790,010
Dec 17, 2025
171.60
177.80
171.00
171.60
171.49
1,696,908
Dec 16, 2025
165.00
171.80
163.20
171.00
170.89
3,368,710
Dec 15, 2025
162.80
167.00
162.20
162.40
162.30
1,240,769
Dec 12, 2025
164.40
166.20
162.19
163.20
163.10
1,425,068
Dec 11, 2025
168.20
173.00
163.80
163.80
163.70
1,095,884
Dec 10, 2025
174.00
174.40
168.80
168.80
168.69
577,622
Dec 9, 2025
172.80
175.00
171.38
173.20
173.09
1,192,324
Dec 8, 2025
177.00
178.20
170.60
171.60
171.49
3,194,213
Dec 5, 2025
178.00
179.80
171.90
174.00
173.89
983,088
Dec 4, 2025
168.80
178.00
168.40
176.80
176.69
2,706,763
Dec 3, 2025
165.60
170.40
165.60
168.80
168.69
2,688,413
Dec 2, 2025
171.00
171.00
165.00
166.40
166.29
4,064,635
Dec 1, 2025
172.00
174.20
169.60
171.60
171.49
3,174,192
Nov 28, 2025
174.80
175.60
168.80
171.20
171.09
1,737,071
Nov 27, 2025
185.60
185.60
167.40
173.60
173.49
4,693,305
Nov 26, 2025
187.80
192.80
180.20
180.20
180.08
3,227,502
Nov 25, 2025
190.00
191.40
185.00
187.80
187.68
1,452,011
Nov 24, 2025
198.60
201.00
185.60
189.60
189.48
2,026,359
Nov 21, 2025
210.50
210.50
195.00
198.60
198.47
2,467,179
Nov 20, 2025
206.00
213.50
206.00
210.50
210.37
1,798,782
Nov 19, 2025
211.00
214.50
206.50
208.50
208.37
1,082,457
Nov 18, 2025
214.00
214.00
207.50
211.00
210.86
1,512,302
Nov 17, 2025
215.50
216.50
209.00
216.00
215.86
1,454,562
Nov 14, 2025
207.00
213.50
206.50
213.50
213.36
1,392,906
Nov 13, 2025
215.00
215.00
206.50
211.00
210.86
1,692,156
Nov 12, 2025
216.00
217.50
211.78
213.00
212.86
1,223,428
Nov 11, 2025
212.00
215.50
209.50
215.50
215.36
1,378,312
Nov 10, 2025
216.00
220.00
205.20
208.50
208.37
3,577,542
