UK markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
194.00+3.90 (+2.05%)
At close: 05:20PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024185.60194.70185.60194.00194.001,839,096
25 Jul 2024185.00190.40185.00190.10190.101,571,232
24 Jul 2024191.80191.80186.60188.90188.901,897,447
23 Jul 2024194.00194.00186.60188.50188.501,523,591
22 Jul 2024183.50190.60183.50188.00188.002,187,211
19 Jul 2024184.10190.00184.10188.00188.001,948,867
18 Jul 2024186.00189.70185.60188.00188.001,626,528
17 Jul 2024184.00188.50184.00186.50186.501,527,573
16 Jul 2024183.20187.60183.20187.50187.501,702,235
15 Jul 2024182.80188.20182.80186.00186.001,837,294
12 Jul 2024189.80189.80186.70188.50188.501,509,532
11 Jul 2024188.80188.80184.00188.10188.101,695,482
10 Jul 2024182.30185.30180.90185.00185.003,536,587
09 Jul 2024186.30186.30179.50180.30180.303,823,161
08 Jul 2024183.00183.40181.50181.70181.702,629,797
05 Jul 2024182.70186.50181.90183.10183.103,817,471
04 Jul 2024181.90184.20181.80181.90181.901,541,661
03 Jul 2024179.60181.90178.60181.40181.403,783,869
02 Jul 2024180.00181.40177.90179.20179.203,917,139
01 Jul 2024181.90184.70180.10180.60180.601,700,212
28 Jun 2024181.10181.80179.10179.70179.704,092,839
27 Jun 2024177.30187.12176.00180.20180.209,280,159
26 Jun 2024173.10174.30171.60172.80172.802,794,666
25 Jun 2024171.60175.50171.60173.10173.103,941,781
24 Jun 2024171.40175.90171.40175.90175.902,049,984
21 Jun 2024171.00173.52170.30172.10172.107,389,801
20 Jun 2024169.70172.20169.45172.20172.202,132,337
19 Jun 2024173.90173.90170.30170.30170.302,051,041
18 Jun 2024173.10173.10169.70171.70171.703,394,368
17 Jun 2024164.60170.70163.10168.90168.903,103,074
14 Jun 2024170.80171.50167.80170.40170.402,108,905
13 Jun 2024171.40173.13169.50170.30170.302,468,955
12 Jun 2024170.00173.20170.00172.40172.402,669,288
11 Jun 2024172.70174.30171.60172.20172.202,400,674
10 Jun 2024171.40174.41171.40173.10173.102,168,508
07 Jun 2024172.90177.70171.80174.80174.801,290,258
06 Jun 2024179.70179.70176.60176.60176.601,981,310
05 Jun 2024179.20179.20175.20176.50176.501,341,081
04 Jun 2024175.20179.00175.20177.60177.601,936,535
03 Jun 2024177.70180.20177.70179.40179.402,092,669
31 May 2024177.20178.50176.20178.00178.005,041,103
30 May 2024178.50178.50175.70176.30176.301,973,578
29 May 2024175.60177.00175.00175.70175.702,764,574
28 May 2024179.40185.00175.60175.80175.802,347,091
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...