Serco Group plc (SRP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 177.00 | 181.70 | 177.00 | 180.30 | 180.30 | 2,120,591 |
| 18 Aug 2022 | 175.00 | 179.70 | 175.00 | 178.70 | 178.70 | 2,981,918 |
| 17 Aug 2022 | 178.00 | 178.00 | 175.70 | 176.10 | 176.10 | 1,997,408 |
| 16 Aug 2022 | 179.70 | 179.70 | 174.30 | 175.40 | 175.40 | 2,309,971 |
| 15 Aug 2022 | 177.80 | 178.03 | 175.10 | 175.20 | 175.20 | 1,573,462 |
| 12 Aug 2022 | 173.00 | 177.90 | 173.00 | 176.60 | 176.60 | 1,987,687 |
| 11 Aug 2022 | 177.70 | 178.20 | 175.80 | 176.30 | 176.30 | 2,826,851 |
| 10 Aug 2022 | 173.00 | 178.20 | 173.00 | 176.70 | 176.70 | 2,554,586 |
| 09 Aug 2022 | 174.60 | 175.60 | 173.55 | 175.60 | 175.60 | 1,917,646 |
| 08 Aug 2022 | 175.30 | 177.60 | 172.50 | 174.80 | 174.80 | 2,573,934 |
| 05 Aug 2022 | 187.90 | 190.02 | 170.70 | 174.80 | 174.80 | 4,588,746 |
| 04 Aug 2022 | 199.00 | 199.00 | 183.10 | 183.20 | 183.20 | 4,171,726 |
| 03 Aug 2022 | 189.10 | 190.90 | 183.00 | 185.00 | 185.00 | 8,100,850 |
| 02 Aug 2022 | 186.80 | 189.10 | 186.50 | 186.70 | 186.70 | 4,911,287 |
| 01 Aug 2022 | 185.00 | 188.10 | 185.00 | 188.10 | 188.10 | 2,198,541 |
| 29 Jul 2022 | 190.00 | 190.32 | 187.50 | 188.30 | 188.30 | 2,828,144 |
| 28 Jul 2022 | 186.40 | 187.72 | 185.48 | 187.70 | 187.70 | 2,352,136 |
| 27 Jul 2022 | 185.70 | 186.40 | 185.30 | 185.70 | 185.70 | 2,439,579 |
| 26 Jul 2022 | 187.50 | 187.50 | 184.30 | 185.90 | 185.90 | 2,416,616 |
| 25 Jul 2022 | 180.40 | 188.70 | 180.40 | 186.80 | 186.80 | 8,534,077 |
| 22 Jul 2022 | 180.90 | 185.20 | 180.50 | 182.40 | 182.40 | 4,716,590 |
| 21 Jul 2022 | 182.50 | 186.10 | 181.60 | 185.10 | 185.10 | 5,584,162 |
| 20 Jul 2022 | 180.10 | 183.20 | 180.10 | 181.70 | 181.70 | 3,812,867 |
| 19 Jul 2022 | 182.30 | 182.30 | 179.50 | 182.00 | 182.00 | 1,906,465 |
| 18 Jul 2022 | 178.80 | 180.40 | 177.60 | 180.30 | 180.30 | 1,603,178 |
| 15 Jul 2022 | 179.00 | 179.00 | 174.70 | 177.80 | 177.80 | 2,945,979 |
| 14 Jul 2022 | 178.00 | 178.00 | 174.50 | 175.20 | 175.20 | 2,529,842 |
| 13 Jul 2022 | 178.00 | 178.00 | 174.30 | 175.30 | 175.30 | 3,138,470 |
| 12 Jul 2022 | 177.20 | 177.60 | 174.38 | 177.60 | 177.60 | 5,913,129 |
| 11 Jul 2022 | 174.40 | 174.80 | 173.30 | 174.80 | 174.80 | 3,221,696 |
| 08 Jul 2022 | 178.00 | 178.00 | 174.00 | 174.70 | 174.70 | 2,441,139 |
| 07 Jul 2022 | 175.60 | 177.30 | 174.40 | 174.60 | 174.60 | 4,259,321 |
| 06 Jul 2022 | 174.30 | 174.30 | 172.00 | 174.00 | 174.00 | 4,939,026 |
| 05 Jul 2022 | 177.00 | 177.00 | 170.70 | 170.70 | 170.70 | 2,828,368 |
| 04 Jul 2022 | 174.90 | 176.20 | 172.70 | 174.60 | 174.60 | 3,536,863 |
| 01 Jul 2022 | 175.00 | 175.00 | 171.20 | 172.50 | 172.50 | 2,566,955 |
| 30 Jun 2022 | 175.00 | 175.70 | 171.70 | 174.20 | 174.20 | 3,526,518 |
| 29 Jun 2022 | 178.00 | 179.70 | 176.70 | 177.40 | 177.40 | 3,806,571 |
| 28 Jun 2022 | 179.00 | 179.00 | 175.30 | 177.70 | 177.70 | 3,290,306 |
| 27 Jun 2022 | 172.60 | 175.30 | 170.50 | 174.30 | 174.30 | 8,962,762 |
| 24 Jun 2022 | 169.00 | 171.10 | 169.00 | 171.10 | 171.10 | 2,906,141 |
| 23 Jun 2022 | 169.20 | 173.54 | 169.20 | 169.20 | 169.20 | 2,976,252 |
| 22 Jun 2022 | 173.20 | 174.00 | 169.70 | 173.00 | 173.00 | 8,640,595 |
| 21 Jun 2022 | 175.70 | 175.70 | 171.60 | 172.30 | 172.30 | 3,010,006 |
| 20 Jun 2022 | 170.80 | 174.00 | 170.80 | 172.50 | 172.50 | 2,611,529 |
| 17 Jun 2022 | 171.40 | 173.30 | 168.80 | 173.00 | 173.00 | 8,262,068 |
| 16 Jun 2022 | 171.00 | 172.80 | 168.30 | 170.30 | 170.30 | 5,010,213 |
| 15 Jun 2022 | 177.00 | 177.00 | 171.60 | 171.90 | 171.90 | 3,786,114 |
| 14 Jun 2022 | 173.50 | 177.20 | 172.60 | 174.50 | 174.50 | 3,660,956 |
| 13 Jun 2022 | 176.90 | 177.50 | 174.10 | 175.90 | 175.90 | 3,760,869 |
| 10 Jun 2022 | 186.00 | 186.00 | 177.80 | 178.60 | 178.60 | 9,046,068 |
| 09 Jun 2022 | 184.80 | 184.80 | 181.20 | 183.80 | 183.80 | 4,748,953 |
| 08 Jun 2022 | 183.30 | 183.30 | 180.50 | 182.70 | 182.70 | 3,059,350 |
| 07 Jun 2022 | 177.00 | 181.80 | 177.00 | 181.80 | 181.80 | 5,311,165 |
| 06 Jun 2022 | 182.00 | 182.50 | 178.10 | 180.00 | 180.00 | 7,525,531 |
| 01 Jun 2022 | 177.30 | 181.50 | 177.30 | 178.90 | 178.90 | 5,786,904 |
| 31 May 2022 | 175.30 | 178.00 | 175.30 | 176.20 | 176.20 | 3,612,151 |
| 30 May 2022 | 174.90 | 176.28 | 171.30 | 175.30 | 175.30 | 2,740,292 |
| 27 May 2022 | 168.30 | 174.90 | 167.50 | 173.90 | 173.90 | 7,003,062 |
| 26 May 2022 | 163.50 | 168.50 | 162.46 | 167.70 | 167.70 | 13,268,290 |
| 25 May 2022 | 154.40 | 154.70 | 152.40 | 152.80 | 152.80 | 2,599,918 |
| 24 May 2022 | 152.70 | 154.20 | 151.90 | 153.50 | 153.50 | 3,379,268 |
| 23 May 2022 | 148.10 | 153.10 | 148.10 | 152.80 | 152.80 | 2,378,477 |
| 20 May 2022 | 146.30 | 152.80 | 146.30 | 151.70 | 151.70 | 18,007,304 |
| 19 May 2022 | 146.40 | 150.60 | 146.40 | 150.10 | 150.10 | 2,849,355 |
| 18 May 2022 | 150.40 | 150.90 | 149.10 | 150.00 | 150.00 | 1,683,885 |
| 17 May 2022 | 149.50 | 150.00 | 148.71 | 149.80 | 149.80 | 2,181,107 |
| 16 May 2022 | 149.40 | 150.00 | 147.90 | 149.50 | 149.50 | 4,011,494 |
| 13 May 2022 | 148.70 | 149.60 | 147.90 | 148.00 | 148.00 | 2,380,423 |
| 12 May 2022 | 147.60 | 148.40 | 146.10 | 147.40 | 147.40 | 3,167,387 |
| 12 May 2022 | 1.61 Dividend | |||||
| 11 May 2022 | 146.80 | 151.60 | 146.80 | 151.10 | 149.49 | 7,315,728 |
| 10 May 2022 | 149.00 | 152.00 | 148.50 | 150.30 | 148.70 | 3,945,803 |
| 09 May 2022 | 146.60 | 149.70 | 146.60 | 148.40 | 146.82 | 3,167,554 |
| 06 May 2022 | 148.60 | 151.30 | 148.40 | 150.30 | 148.70 | 4,056,582 |
| 05 May 2022 | 154.00 | 154.40 | 152.00 | 152.40 | 150.78 | 1,456,158 |
| 04 May 2022 | 148.30 | 154.80 | 148.30 | 152.60 | 150.97 | 1,889,794 |
| 03 May 2022 | 151.20 | 153.70 | 150.48 | 153.10 | 151.47 | 2,498,692 |
| 29 Apr 2022 | 155.00 | 155.00 | 151.40 | 152.10 | 150.48 | 2,359,824 |
| 28 Apr 2022 | 151.70 | 153.50 | 151.30 | 151.30 | 149.69 | 2,470,897 |
| 27 Apr 2022 | 153.30 | 153.30 | 149.50 | 151.50 | 149.89 | 1,890,871 |
| 26 Apr 2022 | 153.90 | 153.90 | 149.10 | 149.70 | 148.10 | 2,258,295 |
| 25 Apr 2022 | 147.10 | 150.50 | 147.10 | 150.00 | 148.40 | 2,471,844 |
| 22 Apr 2022 | 148.60 | 151.50 | 147.90 | 150.50 | 148.90 | 1,852,583 |
| 21 Apr 2022 | 150.50 | 151.70 | 149.50 | 149.50 | 147.91 | 8,409,936 |
| 20 Apr 2022 | 146.30 | 150.60 | 146.30 | 149.50 | 147.91 | 4,013,083 |
| 19 Apr 2022 | 151.90 | 151.90 | 149.20 | 149.80 | 148.20 | 2,356,278 |
| 14 Apr 2022 | 151.90 | 151.90 | 148.60 | 150.40 | 148.80 | 3,250,973 |
| 13 Apr 2022 | 148.00 | 152.20 | 147.70 | 150.00 | 148.40 | 3,408,469 |
| 12 Apr 2022 | 144.60 | 148.60 | 144.60 | 148.10 | 146.52 | 4,190,159 |
| 11 Apr 2022 | 145.20 | 147.80 | 145.20 | 146.70 | 145.14 | 2,163,745 |
| 08 Apr 2022 | 142.50 | 147.70 | 142.50 | 146.90 | 145.33 | 1,956,921 |
| 07 Apr 2022 | 144.90 | 147.50 | 144.90 | 146.50 | 144.94 | 3,436,803 |
| 06 Apr 2022 | 146.40 | 147.60 | 145.70 | 145.70 | 144.15 | 3,114,655 |
| 05 Apr 2022 | 146.00 | 147.50 | 144.80 | 145.60 | 144.05 | 3,207,928 |
| 04 Apr 2022 | 142.70 | 146.60 | 142.70 | 145.30 | 143.75 | 1,967,743 |
| 01 Apr 2022 | 147.90 | 147.90 | 145.20 | 145.60 | 144.05 | 3,561,713 |
| 31 Mar 2022 | 146.10 | 146.10 | 143.80 | 144.10 | 142.56 | 4,587,762 |
| 30 Mar 2022 | 146.20 | 146.50 | 141.74 | 143.80 | 142.27 | 4,751,982 |
| 29 Mar 2022 | 145.40 | 147.80 | 144.80 | 145.90 | 144.35 | 2,916,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
