UK markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
180.30+1.60 (+0.90%)
At close: 04:35PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022177.00181.70177.00180.30180.302,120,591
18 Aug 2022175.00179.70175.00178.70178.702,981,918
17 Aug 2022178.00178.00175.70176.10176.101,997,408
16 Aug 2022179.70179.70174.30175.40175.402,309,971
15 Aug 2022177.80178.03175.10175.20175.201,573,462
12 Aug 2022173.00177.90173.00176.60176.601,987,687
11 Aug 2022177.70178.20175.80176.30176.302,826,851
10 Aug 2022173.00178.20173.00176.70176.702,554,586
09 Aug 2022174.60175.60173.55175.60175.601,917,646
08 Aug 2022175.30177.60172.50174.80174.802,573,934
05 Aug 2022187.90190.02170.70174.80174.804,588,746
04 Aug 2022199.00199.00183.10183.20183.204,171,726
03 Aug 2022189.10190.90183.00185.00185.008,100,850
02 Aug 2022186.80189.10186.50186.70186.704,911,287
01 Aug 2022185.00188.10185.00188.10188.102,198,541
29 Jul 2022190.00190.32187.50188.30188.302,828,144
28 Jul 2022186.40187.72185.48187.70187.702,352,136
27 Jul 2022185.70186.40185.30185.70185.702,439,579
26 Jul 2022187.50187.50184.30185.90185.902,416,616
25 Jul 2022180.40188.70180.40186.80186.808,534,077
22 Jul 2022180.90185.20180.50182.40182.404,716,590
21 Jul 2022182.50186.10181.60185.10185.105,584,162
20 Jul 2022180.10183.20180.10181.70181.703,812,867
19 Jul 2022182.30182.30179.50182.00182.001,906,465
18 Jul 2022178.80180.40177.60180.30180.301,603,178
15 Jul 2022179.00179.00174.70177.80177.802,945,979
14 Jul 2022178.00178.00174.50175.20175.202,529,842
13 Jul 2022178.00178.00174.30175.30175.303,138,470
12 Jul 2022177.20177.60174.38177.60177.605,913,129
11 Jul 2022174.40174.80173.30174.80174.803,221,696
08 Jul 2022178.00178.00174.00174.70174.702,441,139
07 Jul 2022175.60177.30174.40174.60174.604,259,321
06 Jul 2022174.30174.30172.00174.00174.004,939,026
05 Jul 2022177.00177.00170.70170.70170.702,828,368
04 Jul 2022174.90176.20172.70174.60174.603,536,863
01 Jul 2022175.00175.00171.20172.50172.502,566,955
30 Jun 2022175.00175.70171.70174.20174.203,526,518
29 Jun 2022178.00179.70176.70177.40177.403,806,571
28 Jun 2022179.00179.00175.30177.70177.703,290,306
27 Jun 2022172.60175.30170.50174.30174.308,962,762
24 Jun 2022169.00171.10169.00171.10171.102,906,141
23 Jun 2022169.20173.54169.20169.20169.202,976,252
22 Jun 2022173.20174.00169.70173.00173.008,640,595
21 Jun 2022175.70175.70171.60172.30172.303,010,006
20 Jun 2022170.80174.00170.80172.50172.502,611,529
17 Jun 2022171.40173.30168.80173.00173.008,262,068
16 Jun 2022171.00172.80168.30170.30170.305,010,213
15 Jun 2022177.00177.00171.60171.90171.903,786,114
14 Jun 2022173.50177.20172.60174.50174.503,660,956
13 Jun 2022176.90177.50174.10175.90175.903,760,869
10 Jun 2022186.00186.00177.80178.60178.609,046,068
09 Jun 2022184.80184.80181.20183.80183.804,748,953
08 Jun 2022183.30183.30180.50182.70182.703,059,350
07 Jun 2022177.00181.80177.00181.80181.805,311,165
06 Jun 2022182.00182.50178.10180.00180.007,525,531
01 Jun 2022177.30181.50177.30178.90178.905,786,904
31 May 2022175.30178.00175.30176.20176.203,612,151
30 May 2022174.90176.28171.30175.30175.302,740,292
27 May 2022168.30174.90167.50173.90173.907,003,062
26 May 2022163.50168.50162.46167.70167.7013,268,290
25 May 2022154.40154.70152.40152.80152.802,599,918
24 May 2022152.70154.20151.90153.50153.503,379,268
23 May 2022148.10153.10148.10152.80152.802,378,477
20 May 2022146.30152.80146.30151.70151.7018,007,304
19 May 2022146.40150.60146.40150.10150.102,849,355
18 May 2022150.40150.90149.10150.00150.001,683,885
17 May 2022149.50150.00148.71149.80149.802,181,107
16 May 2022149.40150.00147.90149.50149.504,011,494
13 May 2022148.70149.60147.90148.00148.002,380,423
12 May 2022147.60148.40146.10147.40147.403,167,387
12 May 20221.61 Dividend
11 May 2022146.80151.60146.80151.10149.497,315,728
10 May 2022149.00152.00148.50150.30148.703,945,803
09 May 2022146.60149.70146.60148.40146.823,167,554
06 May 2022148.60151.30148.40150.30148.704,056,582
05 May 2022154.00154.40152.00152.40150.781,456,158
04 May 2022148.30154.80148.30152.60150.971,889,794
03 May 2022151.20153.70150.48153.10151.472,498,692
29 Apr 2022155.00155.00151.40152.10150.482,359,824
28 Apr 2022151.70153.50151.30151.30149.692,470,897
27 Apr 2022153.30153.30149.50151.50149.891,890,871
26 Apr 2022153.90153.90149.10149.70148.102,258,295
25 Apr 2022147.10150.50147.10150.00148.402,471,844
22 Apr 2022148.60151.50147.90150.50148.901,852,583
21 Apr 2022150.50151.70149.50149.50147.918,409,936
20 Apr 2022146.30150.60146.30149.50147.914,013,083
19 Apr 2022151.90151.90149.20149.80148.202,356,278
14 Apr 2022151.90151.90148.60150.40148.803,250,973
13 Apr 2022148.00152.20147.70150.00148.403,408,469
12 Apr 2022144.60148.60144.60148.10146.524,190,159
11 Apr 2022145.20147.80145.20146.70145.142,163,745
08 Apr 2022142.50147.70142.50146.90145.331,956,921
07 Apr 2022144.90147.50144.90146.50144.943,436,803
06 Apr 2022146.40147.60145.70145.70144.153,114,655
05 Apr 2022146.00147.50144.80145.60144.053,207,928
04 Apr 2022142.70146.60142.70145.30143.751,967,743
01 Apr 2022147.90147.90145.20145.60144.053,561,713
31 Mar 2022146.10146.10143.80144.10142.564,587,762
30 Mar 2022146.20146.50141.74143.80142.274,751,982
29 Mar 2022145.40147.80144.80145.90144.352,916,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...