Serco Group plc (SRP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 06:45PM GMT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 0.00 | 0.00 | 0.00 | 169.50 | 169.50 | 19,530,018 |
| 05 Dec 2022 | 175.00 | 175.00 | 171.00 | 171.70 | 171.70 | 1,949,043 |
| 02 Dec 2022 | 172.10 | 173.30 | 171.10 | 172.60 | 172.60 | 2,225,230 |
| 01 Dec 2022 | 166.90 | 173.00 | 166.90 | 172.20 | 172.20 | 2,821,612 |
| 30 Nov 2022 | 175.00 | 175.00 | 170.30 | 171.20 | 171.20 | 5,694,697 |
| 29 Nov 2022 | 168.10 | 171.20 | 168.10 | 170.90 | 170.90 | 2,353,474 |
| 28 Nov 2022 | 171.00 | 172.13 | 167.50 | 168.10 | 168.10 | 4,469,519 |
| 25 Nov 2022 | 169.40 | 171.08 | 168.60 | 170.50 | 170.50 | 5,053,600 |
| 24 Nov 2022 | 166.30 | 171.30 | 166.30 | 170.00 | 170.00 | 3,093,158 |
| 23 Nov 2022 | 174.50 | 174.50 | 167.80 | 168.00 | 168.00 | 5,644,841 |
| 22 Nov 2022 | 171.00 | 171.60 | 169.80 | 170.10 | 170.10 | 2,126,644 |
| 21 Nov 2022 | 168.00 | 171.30 | 167.80 | 170.30 | 170.30 | 2,655,205 |
| 18 Nov 2022 | 168.00 | 170.00 | 166.10 | 170.00 | 170.00 | 3,039,196 |
| 17 Nov 2022 | 163.30 | 167.60 | 163.30 | 166.70 | 166.70 | 2,061,442 |
| 16 Nov 2022 | 168.20 | 168.71 | 163.90 | 164.90 | 164.90 | 2,948,011 |
| 15 Nov 2022 | 164.40 | 166.10 | 162.70 | 166.10 | 166.10 | 3,461,796 |
| 14 Nov 2022 | 165.00 | 165.80 | 160.60 | 164.40 | 164.40 | 3,816,640 |
| 11 Nov 2022 | 172.20 | 172.20 | 161.80 | 163.70 | 163.70 | 5,957,418 |
| 10 Nov 2022 | 164.30 | 170.40 | 162.92 | 169.70 | 169.70 | 4,426,759 |
| 09 Nov 2022 | 165.60 | 167.20 | 160.20 | 162.20 | 162.20 | 2,839,914 |
| 08 Nov 2022 | 166.10 | 168.00 | 164.49 | 167.30 | 167.30 | 4,068,435 |
| 07 Nov 2022 | 168.00 | 168.00 | 159.40 | 164.40 | 164.40 | 3,540,003 |
| 04 Nov 2022 | 166.00 | 167.80 | 164.30 | 166.40 | 166.40 | 1,971,286 |
| 03 Nov 2022 | 161.30 | 165.40 | 161.30 | 165.00 | 165.00 | 2,450,729 |
| 02 Nov 2022 | 162.80 | 165.30 | 162.60 | 164.20 | 164.20 | 4,886,641 |
| 01 Nov 2022 | 165.20 | 166.00 | 163.00 | 163.00 | 163.00 | 6,913,514 |
| 31 Oct 2022 | 163.40 | 165.60 | 162.10 | 163.40 | 163.40 | 2,092,246 |
| 28 Oct 2022 | 160.00 | 164.30 | 160.00 | 163.80 | 163.80 | 1,712,283 |
| 27 Oct 2022 | 164.40 | 167.00 | 162.00 | 163.30 | 163.30 | 2,335,159 |
| 26 Oct 2022 | 162.80 | 164.10 | 161.11 | 163.50 | 163.50 | 10,748,009 |
| 25 Oct 2022 | 159.70 | 163.00 | 156.50 | 162.70 | 162.70 | 2,484,601 |
| 24 Oct 2022 | 160.30 | 160.50 | 157.90 | 158.70 | 158.70 | 2,053,551 |
| 21 Oct 2022 | 155.10 | 157.40 | 154.60 | 157.20 | 157.20 | 2,049,043 |
| 20 Oct 2022 | 157.00 | 160.10 | 156.30 | 158.30 | 158.30 | 13,642,634 |
| 19 Oct 2022 | 156.30 | 160.90 | 156.30 | 159.40 | 159.40 | 2,987,082 |
| 18 Oct 2022 | 160.00 | 163.40 | 159.87 | 160.20 | 160.20 | 3,169,965 |
| 17 Oct 2022 | 154.80 | 161.90 | 153.00 | 160.30 | 160.30 | 4,002,440 |
| 14 Oct 2022 | 157.10 | 157.10 | 153.00 | 153.10 | 153.10 | 3,355,416 |
| 13 Oct 2022 | 151.40 | 154.20 | 148.90 | 153.40 | 153.40 | 2,992,371 |
| 12 Oct 2022 | 151.00 | 153.80 | 149.60 | 149.60 | 149.60 | 3,356,638 |
| 11 Oct 2022 | 152.50 | 155.00 | 152.50 | 153.20 | 153.20 | 3,239,052 |
| 10 Oct 2022 | 153.10 | 154.80 | 153.10 | 154.70 | 154.70 | 1,718,213 |
| 07 Oct 2022 | 160.00 | 160.00 | 153.90 | 154.30 | 154.30 | 2,092,346 |
| 06 Oct 2022 | 160.00 | 160.00 | 155.40 | 156.50 | 156.50 | 2,943,087 |
| 05 Oct 2022 | 155.00 | 159.30 | 155.00 | 159.10 | 159.10 | 5,387,079 |
| 04 Oct 2022 | 160.00 | 160.00 | 157.10 | 158.70 | 158.70 | 2,004,101 |
| 03 Oct 2022 | 155.90 | 158.10 | 155.10 | 156.90 | 156.90 | 2,455,019 |
| 30 Sept 2022 | 155.30 | 159.72 | 154.20 | 156.30 | 156.30 | 3,954,736 |
| 29 Sept 2022 | 155.00 | 158.61 | 153.60 | 156.60 | 156.60 | 4,829,037 |
| 28 Sept 2022 | 155.50 | 159.40 | 155.50 | 157.90 | 157.90 | 3,462,355 |
| 27 Sept 2022 | 158.80 | 161.80 | 157.47 | 158.90 | 158.90 | 4,749,980 |
| 26 Sept 2022 | 155.70 | 160.30 | 155.70 | 158.80 | 158.80 | 2,197,966 |
| 23 Sept 2022 | 166.30 | 166.30 | 158.50 | 159.30 | 159.30 | 3,161,079 |
| 22 Sept 2022 | 162.10 | 164.60 | 162.10 | 164.60 | 164.60 | 1,937,890 |
| 21 Sept 2022 | 163.00 | 165.00 | 162.20 | 164.70 | 164.70 | 15,179,446 |
| 20 Sept 2022 | 160.00 | 164.70 | 160.00 | 162.00 | 162.00 | 3,707,537 |
| 16 Sept 2022 | 163.20 | 164.30 | 161.40 | 161.60 | 161.60 | 8,812,570 |
| 15 Sept 2022 | 165.20 | 166.34 | 162.80 | 163.60 | 163.60 | 2,571,982 |
| 14 Sept 2022 | 170.90 | 172.00 | 163.50 | 165.00 | 165.00 | 3,236,832 |
| 13 Sept 2022 | 166.00 | 172.52 | 166.00 | 171.50 | 171.50 | 3,396,604 |
| 12 Sept 2022 | 171.60 | 172.00 | 167.08 | 168.00 | 168.00 | 5,925,275 |
| 09 Sept 2022 | 178.90 | 180.89 | 176.20 | 180.20 | 180.20 | 2,119,012 |
| 08 Sept 2022 | 179.80 | 179.80 | 175.20 | 179.00 | 179.00 | 3,240,115 |
| 08 Sept 2022 | 0.94 Dividend | |||||
| 07 Sept 2022 | 177.10 | 177.50 | 171.90 | 176.00 | 175.06 | 2,888,918 |
| 06 Sept 2022 | 176.20 | 178.90 | 173.00 | 173.70 | 172.77 | 2,395,658 |
| 05 Sept 2022 | 175.30 | 176.58 | 173.10 | 176.30 | 175.36 | 2,273,918 |
| 02 Sept 2022 | 168.10 | 176.90 | 168.10 | 176.10 | 175.16 | 6,490,096 |
| 01 Sept 2022 | 174.10 | 174.60 | 170.50 | 170.70 | 169.79 | 2,497,214 |
| 31 Aug 2022 | 180.90 | 180.90 | 174.80 | 175.10 | 174.16 | 2,903,759 |
| 30 Aug 2022 | 175.00 | 180.40 | 175.00 | 176.30 | 175.36 | 2,006,664 |
| 26 Aug 2022 | 181.00 | 181.00 | 175.10 | 175.30 | 174.36 | 1,822,160 |
| 25 Aug 2022 | 176.90 | 180.10 | 175.30 | 175.90 | 174.96 | 1,659,802 |
| 24 Aug 2022 | 175.00 | 182.30 | 175.00 | 178.00 | 177.05 | 3,217,501 |
| 23 Aug 2022 | 181.20 | 182.40 | 177.00 | 178.90 | 177.94 | 2,682,889 |
| 22 Aug 2022 | 178.00 | 181.50 | 177.60 | 180.20 | 179.24 | 1,442,853 |
| 19 Aug 2022 | 177.00 | 181.70 | 177.00 | 180.30 | 179.34 | 2,540,819 |
| 18 Aug 2022 | 175.00 | 179.70 | 175.00 | 178.70 | 177.75 | 2,981,918 |
| 17 Aug 2022 | 178.00 | 178.00 | 175.70 | 176.10 | 175.16 | 1,997,408 |
| 16 Aug 2022 | 179.70 | 179.70 | 174.30 | 175.40 | 174.46 | 2,309,971 |
| 15 Aug 2022 | 177.80 | 178.03 | 175.10 | 175.20 | 174.26 | 1,573,462 |
| 12 Aug 2022 | 173.00 | 177.90 | 173.00 | 176.60 | 175.66 | 1,987,687 |
| 11 Aug 2022 | 177.70 | 178.20 | 175.80 | 176.30 | 175.36 | 2,826,851 |
| 10 Aug 2022 | 173.00 | 178.20 | 173.00 | 176.70 | 175.76 | 2,554,586 |
| 09 Aug 2022 | 174.60 | 175.60 | 173.55 | 175.60 | 174.66 | 1,917,646 |
| 08 Aug 2022 | 175.30 | 177.60 | 172.50 | 174.80 | 173.87 | 2,573,934 |
| 05 Aug 2022 | 187.90 | 190.02 | 170.70 | 174.80 | 173.87 | 4,588,746 |
| 04 Aug 2022 | 199.00 | 199.00 | 183.10 | 183.20 | 182.22 | 4,171,726 |
| 03 Aug 2022 | 189.10 | 190.90 | 183.00 | 185.00 | 184.01 | 8,100,850 |
| 02 Aug 2022 | 186.80 | 189.10 | 186.50 | 186.70 | 185.70 | 4,911,287 |
| 01 Aug 2022 | 185.00 | 188.10 | 185.00 | 188.10 | 187.10 | 2,198,541 |
| 29 Jul 2022 | 190.00 | 190.32 | 187.50 | 188.30 | 187.29 | 2,828,144 |
| 28 Jul 2022 | 186.40 | 187.72 | 185.48 | 187.70 | 186.70 | 2,352,136 |
| 27 Jul 2022 | 185.70 | 186.40 | 185.30 | 185.70 | 184.71 | 2,439,579 |
| 26 Jul 2022 | 187.50 | 187.50 | 184.30 | 185.90 | 184.91 | 2,416,616 |
| 25 Jul 2022 | 180.40 | 188.70 | 180.40 | 186.80 | 185.80 | 8,534,077 |
| 22 Jul 2022 | 180.90 | 185.20 | 180.50 | 182.40 | 181.43 | 4,716,590 |
| 21 Jul 2022 | 182.50 | 186.10 | 181.60 | 185.10 | 184.11 | 5,584,162 |
| 20 Jul 2022 | 180.10 | 183.20 | 180.10 | 181.70 | 180.73 | 3,812,867 |
| 19 Jul 2022 | 182.30 | 182.30 | 179.50 | 182.00 | 181.03 | 1,906,465 |
| *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.
