Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
02/05/2025 180.00p 180.10p 171.90p 175.10p 5056627
01/05/2025 170.00p 176.60p 170.00p 176.60p 1025821
30/04/2025 170.00p 172.50p 167.20p 171.70p 2312952
29/04/2025 168.40p 170.70p 168.40p 170.70p 1597629
28/04/2025 166.40p 169.30p 166.30p 168.60p 1253202
25/04/2025 165.80p 167.20p 164.00p 166.40p 816789
24/04/2025 162.10p 165.20p 162.10p 165.20p 1388312
23/04/2025 166.10p 166.10p 162.70p 163.40p 1243392
22/04/2025 161.70p 163.00p 161.50p 163.00p 1076618
17/04/2025 162.70p 163.10p 160.60p 162.80p 913721
16/04/2025 160.90p 162.70p 157.80p 162.30p 995142
15/04/2025 162.00p 164.20p 160.90p 160.90p 4665884
14/04/2025 159.00p 162.10p 157.90p 161.60p 972087
11/04/2025 158.50p 161.30p 154.60p 159.30p 1889388
10/04/2025 157.70p 162.30p 156.00p 157.60p 1681258
09/04/2025 156.30p 159.87p 154.20p 154.70p 1823356
08/04/2025 150.50p 160.50p 150.50p 160.50p 8722788
07/04/2025 157.20p 160.70p 151.50p 151.90p 3753351
04/04/2025 164.20p 165.30p 157.40p 160.60p 4086053
03/04/2025 161.80p 165.30p 161.80p 164.30p 2102128
02/04/2025 157.10p 163.40p 157.10p 163.40p 2246718
01/04/2025 158.20p 160.20p 156.36p 160.20p 1215019
31/03/2025 155.80p 157.40p 155.10p 157.40p 1773382
28/03/2025 159.20p 161.30p 155.50p 157.70p 2255556
27/03/2025 158.90p 159.70p 157.40p 159.60p 3170432
26/03/2025 158.70p 160.40p 158.70p 159.60p 1213981
25/03/2025 161.30p 161.30p 158.00p 158.70p 1198997
24/03/2025 159.60p 160.40p 156.90p 158.40p 1767029
21/03/2025 162.00p 162.80p 157.80p 159.50p 4957325
20/03/2025 163.40p 163.50p 159.10p 160.30p 3052247
19/03/2025 162.10p 162.10p 158.90p 161.10p 1737573
18/03/2025 162.10p 162.10p 159.00p 159.60p 2587220
17/03/2025 160.00p 162.20p 158.90p 159.20p 1639223
14/03/2025 158.20p 159.50p 156.60p 158.50p 2797063
13/03/2025 161.20p 161.20p 157.90p 158.40p 1200021
12/03/2025 159.30p 161.00p 158.30p 159.20p 1332503
11/03/2025 162.50p 163.90p 158.29p 159.30p 1600798
10/03/2025 167.90p 167.90p 162.60p 163.30p 1233072
07/03/2025 165.40p 167.00p 162.00p 165.00p 2430659
06/03/2025 165.00p 167.70p 165.00p 166.20p 1138187
05/03/2025 163.50p 166.00p 162.40p 165.40p 1514159
04/03/2025 162.70p 165.10p 160.40p 162.30p 2119584
03/03/2025 164.20p 168.70p 163.10p 163.30p 2022858
28/02/2025 163.90p 165.40p 162.80p 163.40p 4320117
27/02/2025 160.30p 168.70p 159.20p 165.00p 2221055
26/02/2025 159.00p 159.20p 156.30p 159.00p 1894200
25/02/2025 159.90p 159.90p 155.50p 156.90p 2541791
24/02/2025 154.50p 160.20p 154.50p 156.50p 976452
21/02/2025 154.50p 159.10p 154.50p 158.00p 1083924
20/02/2025 160.80p 160.90p 157.50p 157.50p 1824403
19/02/2025 160.00p 162.30p 158.00p 158.00p 1343830
18/02/2025 161.10p 162.40p 160.70p 161.40p 596568
17/02/2025 157.40p 162.20p 155.40p 162.20p 881248
14/02/2025 159.30p 161.70p 159.30p 160.70p 840284
13/02/2025 160.20p 162.00p 159.50p 160.00p 1590281
12/02/2025 162.50p 162.50p 158.90p 160.20p 999592
11/02/2025 157.60p 161.80p 157.60p 159.40p 3178189
10/02/2025 158.60p 161.90p 158.30p 161.40p 1348183
07/02/2025 158.60p 160.70p 158.60p 158.80p 1429198
06/02/2025 157.30p 162.20p 154.20p 158.70p 2785982
05/02/2025 154.50p 157.10p 154.50p 157.10p 1411524
04/02/2025 154.60p 156.10p 153.30p 156.10p 1900477
03/02/2025 155.80p 155.80p 152.20p 154.60p 1523099
31/01/2025 155.00p 156.50p 154.80p 155.40p 1788868
30/01/2025 147.90p 158.90p 147.90p 155.90p 2666667
29/01/2025 152.90p 153.40p 150.60p 150.60p 956720
28/01/2025 152.90p 153.40p 148.60p 151.00p 1285047
27/01/2025 151.70p 151.70p 146.99p 150.40p 2560616
24/01/2025 151.10p 151.90p 148.80p 150.70p 3176258
23/01/2025 154.50p 154.50p 149.50p 150.10p 2469824
22/01/2025 153.00p 154.10p 152.20p 152.30p 1630285
21/01/2025 153.90p 153.90p 152.80p 153.30p 669754
20/01/2025 149.70p 154.40p 149.70p 153.50p 3113081
17/01/2025 153.60p 154.40p 152.80p 153.40p 1691685
16/01/2025 146.70p 152.90p 146.70p 152.30p 1668757
15/01/2025 148.40p 151.90p 148.20p 151.10p 2093119
14/01/2025 148.40p 148.40p 145.80p 147.00p 7661932
13/01/2025 147.70p 148.90p 146.20p 147.70p 5994200
10/01/2025 148.10p 150.00p 146.60p 149.90p 2726162
09/01/2025 158.40p 158.40p 151.30p 151.40p 3408665
08/01/2025 155.10p 155.60p 153.13p 155.10p 6706255
07/01/2025 154.60p 156.60p 154.00p 154.70p 3832008
06/01/2025 151.10p 157.20p 150.20p 155.30p 1360463
03/01/2025 152.60p 154.80p 152.30p 154.60p 2588835
02/01/2025 151.80p 154.30p 151.50p 154.20p 1170935
31/12/2024 150.00p 152.20p 150.00p 151.30p 627780
30/12/2024 151.20p 151.70p 149.50p 151.00p 782432
27/12/2024 152.20p 153.50p 151.10p 151.70p 904268
24/12/2024 155.90p 155.90p 150.80p 153.30p 859775
23/12/2024 152.70p 153.10p 151.10p 151.10p 1831048
20/12/2024 150.10p 153.00p 149.74p 153.00p 10477243
19/12/2024 141.90p 150.60p 139.80p 150.40p 7708686
18/12/2024 137.40p 138.90p 136.90p 138.70p 2440949
17/12/2024 142.00p 142.00p 136.20p 137.40p 5256327
16/12/2024 146.10p 146.10p 139.40p 140.70p 2139015
13/12/2024 142.90p 143.50p 141.90p 142.90p 3652835
12/12/2024 145.10p 146.00p 142.20p 142.90p 3432624
11/12/2024 148.90p 148.90p 144.40p 144.70p 3984584
10/12/2024 146.00p 148.40p 144.40p 145.70p 3377166
09/12/2024 146.60p 149.10p 146.30p 147.90p 2053991
06/12/2024 149.10p 154.20p 146.00p 147.50p 8643513
05/12/2024 158.30p 158.30p 152.20p 155.40p 1398358
04/12/2024 154.70p 156.00p 153.80p 154.40p 1183464
03/12/2024 151.70p 156.70p 151.70p 154.70p 2871348
02/12/2024 159.50p 159.50p 154.20p 154.60p 1798576
29/11/2024 161.60p 161.60p 156.70p 156.70p 1183262
28/11/2024 158.00p 158.50p 156.90p 157.00p 1112891
27/11/2024 156.50p 157.00p 155.34p 157.00p 2733217
26/11/2024 155.90p 159.20p 155.60p 155.70p 2085913
25/11/2024 158.10p 161.20p 157.90p 159.10p 3664607
22/11/2024 156.00p 158.40p 155.50p 157.70p 2615896
21/11/2024 153.00p 156.50p 153.00p 156.00p 5302952
20/11/2024 153.00p 158.50p 153.00p 155.00p 4718727
19/11/2024 156.00p 157.50p 154.20p 156.10p 4821233
18/11/2024 156.50p 157.70p 154.40p 156.10p 2182423
15/11/2024 153.00p 159.00p 153.00p 156.70p 3142065
14/11/2024 155.00p 157.30p 154.50p 155.50p 4925236
13/11/2024 154.50p 158.40p 154.40p 154.40p 5484731
12/11/2024 157.60p 161.20p 156.80p 156.80p 6571296
11/11/2024 160.80p 164.10p 159.19p 159.80p 11239211
08/11/2024 154.70p 163.30p 151.40p 160.00p 17836954
07/11/2024 176.70p 178.60p 176.10p 177.40p 2300798
06/11/2024 177.20p 177.60p 174.80p 175.70p 2787415
05/11/2024 177.00p 177.00p 174.70p 175.50p 2249906
04/11/2024 174.20p 177.20p 174.20p 175.20p 2676414
01/11/2024 175.00p 176.20p 174.90p 175.90p 3107652
31/10/2024 176.70p 177.70p 175.10p 175.10p 7864471
30/10/2024 177.20p 179.40p 177.20p 177.40p 4275314
29/10/2024 177.30p 179.70p 177.30p 178.00p 2518159
28/10/2024 178.40p 179.70p 178.00p 178.60p 2232251
25/10/2024 176.60p 178.90p 176.60p 178.30p 3567556
24/10/2024 183.50p 183.50p 178.10p 179.00p 2293914
23/10/2024 182.90p 182.90p 178.20p 179.00p 4459354
22/10/2024 178.60p 181.80p 178.50p 181.80p 2227104
21/10/2024 176.20p 182.10p 176.20p 179.00p 8899645
18/10/2024 179.10p 181.80p 178.70p 181.30p 3471183
17/10/2024 179.80p 181.60p 178.80p 179.70p 5512823
16/10/2024 180.80p 181.80p 180.60p 181.70p 2450686
15/10/2024 180.40p 181.60p 179.70p 180.20p 2232727
14/10/2024 177.30p 180.00p 177.00p 180.00p 4418331
11/10/2024 176.70p 180.40p 176.70p 178.30p 2658880
10/10/2024 175.40p 180.30p 175.40p 178.00p 4306727
09/10/2024 178.10p 179.80p 177.40p 179.80p 7382197
08/10/2024 178.00p 178.90p 176.10p 177.40p 5683516
07/10/2024 175.00p 179.40p 175.00p 178.70p 1815222
04/10/2024 176.70p 179.20p 176.60p 178.00p 3345732
03/10/2024 178.80p 179.10p 176.70p 178.20p 2623875
02/10/2024 178.00p 178.90p 176.80p 177.80p 5997257
01/10/2024 178.70p 178.90p 175.70p 177.10p 5328861
30/09/2024 178.70p 179.60p 177.00p 178.00p 4273153
27/09/2024 177.50p 178.80p 176.40p 178.70p 8462958
26/09/2024 178.40p 179.20p 176.50p 176.50p 2585131
25/09/2024 178.00p 178.50p 176.30p 177.60p 3117632
24/09/2024 177.40p 177.80p 176.10p 176.10p 2397765
23/09/2024 175.50p 176.70p 174.60p 176.60p 2030731
20/09/2024 172.50p 177.60p 172.50p 176.00p 5323179
19/09/2024 170.90p 176.50p 170.90p 173.50p 362665
18/09/2024 174.30p 174.30p 172.70p 173.50p 1780040
17/09/2024 173.40p 174.30p 171.50p 173.60p 2389472
16/09/2024 172.10p 172.90p 171.20p 171.50p 2100614
13/09/2024 176.30p 176.30p 171.90p 172.10p 1601341
12/09/2024 172.00p 172.80p 169.40p 171.90p 1672149
11/09/2024 174.00p 174.00p 170.00p 170.80p 2333144
10/09/2024 170.30p 172.70p 170.30p 171.30p 1815071
09/09/2024 174.00p 174.00p 171.20p 172.50p 1808432
06/09/2024 172.00p 173.80p 171.20p 171.40p 3029540
05/09/2024 169.70p 174.80p 169.70p 172.80p 2877354
04/09/2024 171.70p 174.70p 170.95p 174.50p 2865383
03/09/2024 174.70p 175.60p 172.30p 173.10p 2111737
02/09/2024 175.60p 175.80p 173.20p 174.00p 5266427
30/08/2024 178.20p 178.20p 174.40p 174.60p 4673437
29/08/2024 179.00p 179.00p 173.70p 174.80p 7907171
28/08/2024 176.40p 176.80p 175.20p 175.70p 2088109
27/08/2024 177.20p 177.20p 175.10p 175.50p 2658114
23/08/2024 174.00p 176.90p 174.00p 176.10p 1764065
22/08/2024 175.00p 175.70p 173.60p 175.50p 1922935
21/08/2024 172.00p 174.41p 171.70p 173.30p 2385529
20/08/2024 173.10p 176.10p 170.50p 172.60p 2119175
19/08/2024 167.60p 173.00p 167.60p 171.20p 492207
16/08/2024 171.70p 174.40p 170.40p 171.20p 2038637
15/08/2024 170.40p 172.70p 168.70p 171.80p 2215637
14/08/2024 166.00p 171.20p 166.00p 169.00p 1840433
13/08/2024 166.00p 170.20p 166.00p 169.30p 1866903
12/08/2024 170.10p 170.20p 167.80p 168.90p 2068135
09/08/2024 172.20p 172.20p 166.06p 168.50p 2149438
08/08/2024 167.00p 173.00p 165.60p 167.30p 2712808
07/08/2024 168.00p 170.00p 166.70p 169.20p 2374510
06/08/2024 167.00p 169.50p 165.67p 167.20p 8260152
05/08/2024 169.80p 171.80p 166.00p 167.70p 3392398
02/08/2024 177.60p 178.10p 172.80p 173.40p 5191913
01/08/2024 194.10p 196.40p 176.70p 179.40p 5069911
31/07/2024 195.00p 195.00p 191.20p 191.50p 8119014
30/07/2024 187.70p 196.30p 187.70p 191.90p 4444014
29/07/2024 191.60p 195.60p 191.60p 193.10p 1768736
26/07/2024 185.60p 194.70p 185.60p 194.00p 1687563
25/07/2024 185.00p 190.40p 185.00p 190.10p 1571233
24/07/2024 191.80p 191.80p 186.60p 188.90p 1897448
23/07/2024 194.00p 194.00p 186.60p 188.50p 1523591
22/07/2024 183.50p 190.60p 183.50p 188.00p 2187211
19/07/2024 184.10p 190.00p 184.10p 188.00p 1498867

*Close Price adjusted for both dividends and splits