UK markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
152.00-1.40 (-0.91%)
At close: 05:50PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023153.70154.40151.90152.00152.001,529,325
26 Jan 2023153.00155.20153.00153.40153.401,712,694
25 Jan 2023154.30154.70152.60153.00153.002,681,757
24 Jan 2023155.10157.60153.30153.50153.502,766,674
23 Jan 2023150.00157.20150.00156.60156.604,415,828
20 Jan 2023153.60153.60150.80152.60152.606,418,876
19 Jan 2023155.60155.60151.30152.90152.902,894,848
18 Jan 2023151.00154.80151.00151.70151.703,115,666
17 Jan 2023154.00154.30151.80152.80152.804,397,142
16 Jan 2023155.00155.00152.40153.50153.502,169,523
13 Jan 2023154.10155.60153.00153.30153.302,044,245
12 Jan 2023155.90155.90152.95153.50153.502,432,211
11 Jan 2023154.30154.80152.90152.90152.902,608,764
10 Jan 2023154.60155.10153.80153.90153.902,727,453
09 Jan 2023158.80158.80154.80154.80154.802,714,847
06 Jan 2023160.00160.00155.10156.30156.302,057,164
05 Jan 2023155.80157.52155.20156.30156.302,408,626
04 Jan 2023159.60159.60154.40157.20157.202,408,463
03 Jan 2023154.80157.90154.50156.00156.003,008,804
30 Dec 2022154.90156.90154.90155.40155.40892,101
29 Dec 2022160.00160.00154.60157.00157.001,592,162
28 Dec 2022155.80158.20155.80156.40156.402,220,831
23 Dec 2022157.20158.60156.60156.80156.801,480,276
22 Dec 2022161.60161.60156.70156.70156.702,755,337
21 Dec 2022150.90157.80150.90156.50156.503,990,914
20 Dec 2022151.60155.00151.60154.50154.503,288,253
19 Dec 2022150.10156.90150.10154.90154.902,751,391
16 Dec 2022158.80158.80152.10154.20154.207,149,411
15 Dec 2022155.80157.50154.10155.90155.904,371,798
14 Dec 2022155.00159.20155.00157.80157.803,810,543
13 Dec 2022159.00159.20155.80157.90157.903,500,765
12 Dec 2022163.60163.60158.10159.30159.302,133,320
09 Dec 2022156.60160.10156.00158.30158.304,593,135
08 Dec 2022160.50164.50159.30159.30159.304,080,120
07 Dec 2022169.60169.76163.50163.50163.505,193,135
06 Dec 2022172.10173.10168.90169.50169.502,070,902
05 Dec 2022175.00175.00171.00171.70171.701,949,043
02 Dec 2022172.10173.30171.10172.60172.602,225,230
01 Dec 2022166.90173.00166.90172.20172.202,821,612
30 Nov 2022175.00175.00170.30171.20171.205,694,697
29 Nov 2022168.10171.20168.10170.90170.902,353,474
28 Nov 2022171.00172.13167.50168.10168.104,469,519
25 Nov 2022169.40171.08168.60170.50170.505,053,600
24 Nov 2022166.30171.30166.30170.00170.003,093,158
23 Nov 2022174.50174.50167.80168.00168.005,644,841
22 Nov 2022171.00171.60169.80170.10170.102,126,644
21 Nov 2022168.00171.30167.80170.30170.302,655,205
18 Nov 2022168.00170.00166.10170.00170.003,039,196
17 Nov 2022163.30167.60163.30166.70166.702,061,442
16 Nov 2022168.20168.71163.90164.90164.902,948,011
15 Nov 2022164.40166.10162.70166.10166.103,461,796
14 Nov 2022165.00165.80160.60164.40164.403,816,640
11 Nov 2022172.20172.20161.80163.70163.705,957,418
10 Nov 2022164.30170.40162.92169.70169.704,426,759
09 Nov 2022165.60167.20160.20162.20162.202,839,914
08 Nov 2022166.10168.00164.49167.30167.304,068,435
07 Nov 2022168.00168.00159.40164.40164.403,540,003
04 Nov 2022166.00167.80164.30166.40166.401,971,286
03 Nov 2022161.30165.40161.30165.00165.002,450,729
02 Nov 2022162.80165.30162.60164.20164.204,886,641
01 Nov 2022165.20166.00163.00163.00163.006,913,514
31 Oct 2022163.40165.60162.10163.40163.402,092,246
28 Oct 2022160.00164.30160.00163.80163.801,712,283
27 Oct 2022164.40167.00162.00163.30163.302,335,159
26 Oct 2022162.80164.10161.11163.50163.5010,748,009
25 Oct 2022159.70163.00156.50162.70162.702,484,601
24 Oct 2022160.30160.50157.90158.70158.702,053,551
21 Oct 2022155.10157.40154.60157.20157.202,049,043
20 Oct 2022157.00160.10156.30158.30158.3013,642,634
19 Oct 2022156.30160.90156.30159.40159.402,987,082
18 Oct 2022160.00163.40159.87160.20160.203,169,965
17 Oct 2022154.80161.90153.00160.30160.304,002,440
14 Oct 2022157.10157.10153.00153.10153.103,355,416
13 Oct 2022151.40154.20148.90153.40153.402,992,371
12 Oct 2022151.00153.80149.60149.60149.603,356,638
11 Oct 2022152.50155.00152.50153.20153.203,239,052
10 Oct 2022153.10154.80153.10154.70154.701,718,213
07 Oct 2022160.00160.00153.90154.30154.302,092,346
06 Oct 2022160.00160.00155.40156.50156.502,943,087
05 Oct 2022155.00159.30155.00159.10159.105,387,079
04 Oct 2022160.00160.00157.10158.70158.702,004,101
03 Oct 2022155.90158.10155.10156.90156.902,455,019
30 Sept 2022155.30159.72154.20156.30156.303,954,736
29 Sept 2022155.00158.61153.60156.60156.604,829,037
28 Sept 2022155.50159.40155.50157.90157.903,462,355
27 Sept 2022158.80161.80157.47158.90158.904,749,980
26 Sept 2022155.70160.30155.70158.80158.802,197,966
23 Sept 2022166.30166.30158.50159.30159.303,161,079
22 Sept 2022162.10164.60162.10164.60164.601,937,890
21 Sept 2022163.00165.00162.20164.70164.7015,179,446
20 Sept 2022160.00164.70160.00162.00162.003,707,537
16 Sept 2022163.20164.30161.40161.60161.608,812,570
15 Sept 2022165.20166.34162.80163.60163.602,571,982
14 Sept 2022170.90172.00163.50165.00165.003,236,832
13 Sept 2022166.00172.52166.00171.50171.503,396,604
12 Sept 2022171.60172.00167.08168.00168.005,925,275
09 Sept 2022178.90180.89176.20180.20180.202,119,012
08 Sept 2022179.80179.80175.20179.00179.003,240,115
08 Sept 20220.94 Dividend
07 Sept 2022177.10177.50171.90176.00175.062,888,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...