UK markets close in 8 hours 21 minutes

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
169.50-2.20 (-1.28%)
As of 06:45PM GMT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.000.000.00169.50169.5019,530,018
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
06 Sept 2022176.20178.90173.00173.70172.772,395,658
05 Sept 2022175.30176.58173.10176.30175.362,273,918
02 Sept 2022168.10176.90168.10176.10175.166,490,096
01 Sept 2022174.10174.60170.50170.70169.792,497,214
31 Aug 2022180.90180.90174.80175.10174.162,903,759
30 Aug 2022175.00180.40175.00176.30175.362,006,664
26 Aug 2022181.00181.00175.10175.30174.361,822,160
25 Aug 2022176.90180.10175.30175.90174.961,659,802
24 Aug 2022175.00182.30175.00178.00177.053,217,501
23 Aug 2022181.20182.40177.00178.90177.942,682,889
22 Aug 2022178.00181.50177.60180.20179.241,442,853
19 Aug 2022177.00181.70177.00180.30179.342,540,819
18 Aug 2022175.00179.70175.00178.70177.752,981,918
17 Aug 2022178.00178.00175.70176.10175.161,997,408
16 Aug 2022179.70179.70174.30175.40174.462,309,971
15 Aug 2022177.80178.03175.10175.20174.261,573,462
12 Aug 2022173.00177.90173.00176.60175.661,987,687
11 Aug 2022177.70178.20175.80176.30175.362,826,851
10 Aug 2022173.00178.20173.00176.70175.762,554,586
09 Aug 2022174.60175.60173.55175.60174.661,917,646
08 Aug 2022175.30177.60172.50174.80173.872,573,934
05 Aug 2022187.90190.02170.70174.80173.874,588,746
04 Aug 2022199.00199.00183.10183.20182.224,171,726
03 Aug 2022189.10190.90183.00185.00184.018,100,850
02 Aug 2022186.80189.10186.50186.70185.704,911,287
01 Aug 2022185.00188.10185.00188.10187.102,198,541
29 Jul 2022190.00190.32187.50188.30187.292,828,144
28 Jul 2022186.40187.72185.48187.70186.702,352,136
27 Jul 2022185.70186.40185.30185.70184.712,439,579
26 Jul 2022187.50187.50184.30185.90184.912,416,616
25 Jul 2022180.40188.70180.40186.80185.808,534,077
22 Jul 2022180.90185.20180.50182.40181.434,716,590
21 Jul 2022182.50186.10181.60185.10184.115,584,162
20 Jul 2022180.10183.20180.10181.70180.733,812,867
19 Jul 2022182.30182.30179.50182.00181.031,906,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...