UK Markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
153.10-0.70 (-0.46%)
At close: 06:28PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023154.30154.30151.20153.10153.107,679,874
23 Mar 2023154.70155.70153.68153.80153.804,252,347
22 Mar 2023152.40156.00152.10154.90154.908,078,023
21 Mar 2023150.90155.70150.90154.70154.705,782,371
20 Mar 2023150.70151.60148.40150.30150.305,913,988
17 Mar 2023152.10154.70150.60150.60150.6012,497,009
16 Mar 2023152.10154.40150.70152.80152.806,321,230
15 Mar 2023150.50153.90148.10150.00150.006,794,567
14 Mar 2023152.10153.30149.80153.30153.305,073,702
13 Mar 2023161.60161.60151.60151.60151.605,400,708
10 Mar 2023155.80159.30155.30158.40158.404,975,233
09 Mar 2023160.30160.80158.80158.80158.806,542,580
08 Mar 2023159.00161.10157.90160.00160.007,686,102
07 Mar 2023160.90162.00159.40160.00160.0010,234,155
06 Mar 2023161.50162.60159.61160.80160.803,785,633
03 Mar 2023165.00165.00161.50162.00162.003,266,790
02 Mar 2023160.00163.60158.70162.10162.107,038,409
01 Mar 2023159.00164.30156.66163.70163.705,169,461
28 Feb 2023154.30158.60154.00156.00156.0014,715,057
27 Feb 2023150.20152.80148.90149.00149.003,259,439
24 Feb 2023149.40150.80148.90149.20149.202,685,029
23 Feb 2023152.00152.80150.00150.20150.203,004,501
22 Feb 2023152.10155.60148.50151.80151.804,491,290
21 Feb 2023153.80154.50151.90153.40153.402,617,581
20 Feb 2023147.60153.70147.60152.90152.909,228,388
17 Feb 2023146.60151.20146.40150.50150.502,144,588
16 Feb 2023150.00150.00147.40148.20148.202,227,670
15 Feb 2023147.90149.50146.40149.00149.007,632,472
14 Feb 2023150.50152.00148.80149.10149.101,948,386
13 Feb 2023152.20153.30151.50151.50151.501,362,865
10 Feb 2023153.80153.80150.50152.00152.001,690,106
09 Feb 2023155.00155.00151.80152.60152.601,215,042
08 Feb 2023147.50154.20147.50152.70152.702,504,836
07 Feb 2023148.20152.20147.90148.60148.602,291,363
06 Feb 2023153.00153.00149.50152.30152.303,275,581
03 Feb 2023145.50149.80145.50149.00149.003,114,113
02 Feb 2023145.40148.90145.40148.00148.002,231,496
01 Feb 2023145.20149.90145.20146.30146.304,740,630
31 Jan 2023149.20152.00145.10145.90145.903,358,513
30 Jan 2023151.60154.70149.80153.00153.001,385,894
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...