Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Serica Energy (SQZ) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 176.00 178.80 174.40 177.00 1,888,932
25th Aug 2025 (Mon) 174.80 174.80 174.80 174.80 0
22nd Aug 2025 (Fri) 170.80 177.20 170.40 174.80 2,307,107
21st Aug 2025 (Thu) 164.20 173.20 164.20 170.40 1,582,335
20th Aug 2025 (Wed) 164.20 167.00 164.20 166.40 1,024,684
19th Aug 2025 (Tue) 165.00 167.60 165.00 165.80 1,030,301
18th Aug 2025 (Mon) 165.60 169.60 165.00 166.20 861,609
15th Aug 2025 (Fri) 167.60 171.60 167.00 170.20 1,388,069
14th Aug 2025 (Thu) 169.00 169.00 166.40 166.60 1,226,100
13th Aug 2025 (Wed) 171.40 171.40 167.40 168.00 1,216,518
12th Aug 2025 (Tue) 168.80 173.00 168.40 170.40 1,045,023
11th Aug 2025 (Mon) 164.00 172.20 162.80 168.00 1,465,181
8th Aug 2025 (Fri) 161.80 167.40 161.80 165.00 557,961
7th Aug 2025 (Thu) 170.80 170.80 164.20 164.80 906,677
6th Aug 2025 (Wed) 164.60 169.60 164.60 167.40 1,346,576
5th Aug 2025 (Tue) 160.00 170.60 160.00 166.00 2,968,367
4th Aug 2025 (Mon) 164.60 164.60 156.60 157.20 2,586,774
1st Aug 2025 (Fri) 166.80 168.60 163.40 163.40 2,016,398
31st Jul 2025 (Thu) 172.00 172.20 167.00 168.00 1,373,774
30th Jul 2025 (Wed) 171.40 175.20 166.00 172.80 1,720,443
29th Jul 2025 (Tue) 174.00 182.40 173.60 174.20 3,546,395
28th Jul 2025 (Mon) 170.40 173.40 169.80 172.20 1,072,250
25th Jul 2025 (Fri) 170.60 170.60 166.60 169.20 1,312,035
24th Jul 2025 (Thu) 168.60 169.40 166.40 169.20 1,603,525
23rd Jul 2025 (Wed) 166.60 167.60 164.60 167.60 1,387,591
22nd Jul 2025 (Tue) 157.20 165.40 157.20 164.20 635,763
21st Jul 2025 (Mon) 166.60 166.60 163.20 164.60 735,321
18th Jul 2025 (Fri) 165.60 166.60 163.80 165.20 976,720
17th Jul 2025 (Thu) 160.20 163.80 159.80 163.60 834,081
16th Jul 2025 (Wed) 161.40 165.60 161.40 163.40 524,120
15th Jul 2025 (Tue) 170.00 170.00 162.80 164.00 823,278
14th Jul 2025 (Mon) 169.60 170.80 164.20 166.00 1,595,102
11th Jul 2025 (Fri) 165.00 170.80 165.00 170.80 1,062,839
10th Jul 2025 (Thu) 167.60 167.60 164.20 166.00 1,457,423
9th Jul 2025 (Wed) 165.00 170.80 165.00 166.40 2,241,089
8th Jul 2025 (Tue) 159.00 164.40 158.80 164.40 1,939,766
7th Jul 2025 (Mon) 160.80 160.80 158.40 158.80 909,762
4th Jul 2025 (Fri) 161.00 162.20 159.20 160.80 771,251
3rd Jul 2025 (Thu) 161.40 162.80 157.80 161.80 1,306,058
2nd Jul 2025 (Wed) 157.00 159.00 157.00 157.60 976,165
1st Jul 2025 (Tue) 162.80 162.80 154.60 157.00 993,252
30th Jun 2025 (Mon) 160.00 164.40 156.40 159.60 2,953,365
27th Jun 2025 (Fri) 161.80 162.00 152.40 152.40 1,799,888
FTSE 100 Latest
Value9,255.50
Change-10.30