UK markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
182.10+1.10 (+0.61%)
At close: 04:50PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024179.80182.10179.00182.10182.104,491,758
23 May 2024184.50184.50181.00181.00181.001,659,090
22 May 2024183.20183.20179.30181.60181.603,070,369
21 May 2024179.60183.50179.50181.00181.001,417,779
20 May 2024183.10184.80179.00183.80183.801,165,688
17 May 2024182.90183.10180.20182.60182.602,205,934
16 May 2024180.50185.90179.50181.60181.602,812,287
15 May 2024187.00187.00184.60185.00185.001,504,180
14 May 2024187.20187.20183.10185.10185.105,259,083
13 May 2024180.10185.40180.10183.60183.602,023,463
10 May 2024182.30184.80182.09184.70184.701,524,934
09 May 2024187.20187.20180.80182.40182.402,005,600
08 May 2024182.30183.90181.80183.20183.202,810,649
07 May 2024182.80183.40181.70182.40182.401,744,325
03 May 2024178.80182.40178.80181.30181.303,008,486
02 May 2024182.50183.30179.70182.30182.302,632,258
01 May 2024185.00185.10181.80182.00182.001,670,871
30 Apr 2024184.00185.40183.20183.20183.202,485,701
29 Apr 2024183.50185.50182.12184.30184.302,490,896
26 Apr 2024182.30183.40181.00181.90181.902,262,753
25 Apr 2024177.00182.00177.00181.40181.406,152,787
24 Apr 2024181.20183.09177.90179.60179.602,356,030
23 Apr 2024182.40182.40179.90182.00182.001,830,372
22 Apr 2024178.60182.00178.30181.40181.402,041,297
19 Apr 2024182.60182.60176.80179.10179.103,120,611
18 Apr 2024180.00180.30176.20178.10178.103,304,851
18 Apr 20242.27 Dividend
17 Apr 2024184.00184.00180.31180.70178.433,283,432
16 Apr 2024183.20183.30180.50182.30180.013,662,723
15 Apr 2024180.00186.60180.00185.50183.172,112,049
12 Apr 2024189.00189.00183.70184.30181.982,755,481
11 Apr 2024185.20186.20184.30186.00183.661,813,200
10 Apr 2024185.00186.10183.90185.70183.372,526,985
09 Apr 2024181.80185.60181.80183.60181.298,006,540
08 Apr 2024183.10186.80183.10186.00183.665,499,897
05 Apr 2024186.50187.00184.20186.40184.062,296,998
04 Apr 2024187.70188.10186.30187.50185.144,137,195
03 Apr 2024187.50187.50185.80187.00184.652,756,365
02 Apr 2024190.00190.80186.60187.00184.652,620,088
28 Mar 2024188.90190.90188.50189.70187.323,091,819
27 Mar 2024189.50190.10188.70189.20186.822,264,783
26 Mar 2024193.00193.00187.00189.50187.122,424,595
25 Mar 2024190.40190.60186.40187.80185.443,288,416
22 Mar 2024191.30191.30186.75187.90185.541,943,643
21 Mar 2024188.80188.80182.20186.80184.454,756,227
20 Mar 2024183.60185.30183.60184.10181.791,898,581
19 Mar 2024184.60185.60183.30183.60181.292,995,121
18 Mar 2024184.50186.10184.12185.40183.071,710,751
15 Mar 2024185.30186.50184.10185.00182.686,197,648
14 Mar 2024186.60186.60184.50185.60183.273,103,975
13 Mar 2024184.90186.80183.70184.60182.283,195,884
12 Mar 2024177.40184.80177.40184.80182.483,319,521
11 Mar 2024187.60187.60180.70183.00180.707,069,797
08 Mar 2024185.60186.80183.10183.10180.803,128,119
07 Mar 2024190.50190.50185.60185.60183.2716,041,910
06 Mar 2024190.20190.20185.50187.80185.443,073,584
05 Mar 2024185.20187.40184.50186.80184.452,850,047
04 Mar 2024185.50191.43185.50186.10183.763,214,611
01 Mar 2024192.00192.00184.40189.20186.825,770,588
29 Feb 2024183.80192.70183.24187.30184.957,573,479
28 Feb 2024183.80183.80179.00179.20176.952,591,011
27 Feb 2024179.20180.50179.10179.50177.252,370,587
26 Feb 2024183.60183.60178.90179.60177.342,065,765
23 Feb 2024185.10185.10179.10179.70177.446,032,151
22 Feb 2024176.80183.70176.80183.40181.102,001,656
21 Feb 2024179.50182.00179.30182.00179.712,232,844
20 Feb 2024178.60181.90178.60179.80177.541,857,140
19 Feb 2024176.00181.60176.00181.00178.733,558,488
16 Feb 2024175.70181.00175.70180.60178.331,365,753
15 Feb 2024182.00182.00178.50179.10176.852,059,072
14 Feb 2024181.00181.00178.55179.00176.753,330,778
13 Feb 2024180.40181.70176.84178.40176.162,274,924
12 Feb 2024181.30182.10180.20181.00178.732,276,203
09 Feb 2024179.30182.20179.20181.30179.022,233,718
08 Feb 2024180.80181.60179.50179.50177.252,661,868
07 Feb 2024178.10180.19178.10179.80177.546,601,601
06 Feb 2024179.90179.90176.80179.00176.752,130,040
05 Feb 2024177.10179.00175.50176.20173.994,908,794
02 Feb 2024178.00179.10176.20177.10174.883,046,540
01 Feb 2024174.40178.23173.40176.90174.684,869,288
31 Jan 2024171.50175.20171.50173.50171.329,111,522
30 Jan 2024175.00175.70173.20174.40172.214,832,857
29 Jan 2024175.10175.20171.20174.70172.514,141,738
26 Jan 2024173.40193.10164.80174.00171.8120,152,837
25 Jan 2024174.80182.94172.30175.00172.8012,016,038
24 Jan 2024167.40173.80167.40173.30171.127,606,547
23 Jan 2024170.00170.00167.10168.20166.096,278,278
22 Jan 2024170.00170.00166.30167.60165.491,785,796
19 Jan 2024166.20167.80165.90166.20164.111,823,582
18 Jan 2024165.30167.80164.80166.80164.707,983,574
17 Jan 2024166.50166.50164.20165.80163.722,515,374
16 Jan 2024169.00169.00166.50166.50164.415,123,560
15 Jan 2024167.70168.70166.50167.90165.791,789,907
12 Jan 2024163.90168.10163.10167.00164.903,325,403
11 Jan 2024163.70165.34163.40163.50161.453,079,091
10 Jan 2024161.80163.20161.30163.20161.154,952,437
09 Jan 2024162.00162.90161.10162.00159.961,968,638
08 Jan 2024164.40164.40159.70162.90160.853,766,860
05 Jan 2024160.90162.80160.10161.10159.082,789,437
04 Jan 2024162.30163.70161.60163.00160.952,082,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...