UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,558.08 +2,554.71 (+4.91%)
Serco Group PLC (SEO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
| 17 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 16 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 15 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 13 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 09 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 08 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 07 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 03 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 02 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 30 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 29 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 26 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 25 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 24 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 23 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 19 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 18 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 18 Apr 2024 | 0.0227 Dividend | |||||
| 17 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0973 | - |
| 16 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1171 | - |
| 15 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 12 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
| 11 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 10 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1171 | - |
| 09 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 08 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 05 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 04 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
| 03 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1567 | - |
| 02 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1962 | - |
| 28 Mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1844 | - |
| 27 Mar 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1705 | - |
| 26 Mar 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1646 | - |
| 25 Mar 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1527 | - |
| 22 Mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1389 | - |
| 21 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 20 Mar 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1131 | - |
| 19 Mar 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1309 | - |
| 18 Mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1626 | - |
| 15 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1369 | - |
| 14 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1270 | - |
| 13 Mar 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1230 | - |
| 12 Mar 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1092 | - |
| 11 Mar 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1151 | - |
| 08 Mar 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1487 | - |
| 07 Mar 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1527 | - |
| 06 Mar 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1586 | - |
| 05 Mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1389 | - |
| 04 Mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1745 | - |
| 01 Mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1745 | - |
| 29 Feb 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9123 | - |
| 28 Feb 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0637 | - |
| 27 Feb 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0637 | - |
| 26 Feb 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0696 | - |
| 23 Feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1092 | - |
| 22 Feb 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.0914 | - |
| 21 Feb 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0696 | - |
| 20 Feb 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.0834 | - |
| 19 Feb 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0755 | - |
| 16 Feb 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0696 | - |
| 15 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0676 | - |
| 14 Feb 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0617 | - |
| 13 Feb 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.0815 | - |
| 12 Feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0894 | - |
| 09 Feb 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0736 | - |
| 08 Feb 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0716 | - |
| 07 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0676 | - |
| 06 Feb 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0300 | - |
| 05 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0280 | - |
| 02 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0478 | - |
| 01 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9984 | - |
| 31 Jan 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0043 | - |
| 30 Jan 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0043 | - |
| 29 Jan 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0122 | - |
| 26 Jan 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0142 | - |
| 25 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 1.9865 | - |
| 24 Jan 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9430 | - |
| 23 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9232 | - |
| 22 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9153 | - |
| 19 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9212 | - |
| 18 Jan 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8945 | - |
| 17 Jan 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8935 | - |
| 16 Jan 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9083 | - |
| 15 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8806 | - |
| 12 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8806 | - |
| 11 Jan 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8658 | - |
| 10 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8500 | - |
| 09 Jan 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8609 | - |
| 08 Jan 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8332 | - |
| 05 Jan 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8520 | - |
| 04 Jan 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8490 | - |
| 03 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8460 | - |
| 02 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8500 | - |
| 29 Dec 2023 | 1.8560 | 1.8580 | 1.8550 | 1.8580 | 1.8381 | - |
| 28 Dec 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.