Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2017 116.60p 117.60p 114.50p 114.80p 2949826
31/10/2017 117.20p 118.47p 116.30p 116.60p 1784784
30/10/2017 117.40p 117.40p 115.30p 116.70p 1181552
27/10/2017 117.00p 118.80p 114.80p 115.50p 1336350
26/10/2017 117.70p 117.90p 116.20p 116.50p 1031398
25/10/2017 119.90p 119.90p 116.50p 116.90p 2197034
24/10/2017 115.90p 119.10p 115.90p 117.80p 2527683
23/10/2017 117.50p 118.50p 116.00p 116.20p 1974483
20/10/2017 117.20p 118.80p 116.60p 117.00p 987764
19/10/2017 117.90p 118.20p 116.10p 117.00p 3175341
18/10/2017 116.20p 118.10p 115.90p 117.60p 2657457
17/10/2017 116.60p 117.30p 115.80p 115.80p 2188091
16/10/2017 118.00p 118.00p 115.30p 116.60p 3973282
13/10/2017 118.20p 118.40p 116.90p 117.10p 794641
12/10/2017 118.70p 118.70p 117.40p 118.00p 726627
11/10/2017 118.10p 119.40p 117.00p 118.50p 1274595
10/10/2017 118.00p 118.50p 117.10p 117.80p 1386935
09/10/2017 119.10p 119.60p 116.80p 117.90p 1095602
06/10/2017 117.50p 119.60p 116.90p 119.30p 2611830
05/10/2017 115.70p 118.90p 114.70p 117.70p 1549123
04/10/2017 114.90p 115.80p 113.40p 115.50p 1013458
03/10/2017 114.30p 115.30p 112.90p 114.60p 724026
02/10/2017 115.30p 116.10p 114.00p 114.00p 1366511
29/09/2017 117.00p 118.10p 115.30p 115.30p 1941552
28/09/2017 117.50p 118.40p 117.00p 117.00p 2275874
27/09/2017 115.90p 118.00p 115.60p 117.60p 1448309
26/09/2017 115.90p 117.80p 114.90p 116.00p 1916219
25/09/2017 113.20p 116.80p 112.90p 116.20p 1449154
22/09/2017 113.50p 114.50p 112.80p 113.00p 1635485
21/09/2017 115.40p 115.40p 113.60p 113.80p 1165815
20/09/2017 112.90p 115.60p 112.90p 115.60p 1363555
19/09/2017 110.80p 113.90p 110.70p 113.00p 1847302
18/09/2017 110.60p 112.00p 109.70p 111.00p 1426653
15/09/2017 113.10p 113.10p 110.10p 110.40p 2501537
14/09/2017 112.30p 115.00p 112.20p 112.60p 1475403
13/09/2017 112.70p 113.50p 111.50p 112.60p 1373832
12/09/2017 115.10p 116.20p 112.60p 113.10p 1820614
11/09/2017 113.90p 117.20p 113.90p 114.70p 1188912
08/09/2017 114.50p 115.40p 113.40p 114.20p 1039895
07/09/2017 116.00p 116.10p 114.20p 114.60p 1417813
06/09/2017 116.30p 116.30p 113.40p 115.90p 1418953
05/09/2017 115.90p 117.80p 115.90p 116.50p 1561495
04/09/2017 114.20p 116.40p 114.20p 116.10p 1390674
01/09/2017 118.30p 119.10p 114.90p 115.50p 2012868
31/08/2017 113.00p 120.90p 113.00p 117.70p 5224541
30/08/2017 110.10p 110.50p 107.60p 108.60p 1104633
29/08/2017 108.70p 110.60p 108.10p 110.00p 1453819
25/08/2017 109.30p 109.60p 108.60p 109.30p 667731
24/08/2017 108.80p 109.60p 108.20p 109.00p 1022159
23/08/2017 108.60p 109.20p 107.20p 108.90p 1485901
22/08/2017 107.90p 109.10p 107.30p 108.80p 1360181
21/08/2017 107.00p 108.00p 106.30p 107.70p 993942
18/08/2017 107.40p 108.10p 104.90p 107.40p 2972760
17/08/2017 108.00p 108.60p 108.00p 108.00p 1192841
16/08/2017 106.50p 109.60p 106.00p 108.00p 2066206
15/08/2017 106.10p 106.70p 105.00p 106.60p 1230920
14/08/2017 106.00p 106.80p 105.20p 106.00p 1190216
11/08/2017 106.00p 106.10p 104.50p 106.00p 2033023
10/08/2017 108.40p 108.50p 106.00p 106.10p 2472122
09/08/2017 110.70p 110.70p 108.10p 108.60p 2382995
08/08/2017 109.60p 111.90p 108.90p 110.90p 2098378
07/08/2017 111.50p 112.20p 109.20p 109.30p 2700923
04/08/2017 115.70p 115.90p 111.20p 111.30p 2872259
03/08/2017 112.70p 118.70p 110.70p 115.50p 3476604
02/08/2017 112.00p 113.30p 111.40p 113.00p 2268295
01/08/2017 110.90p 113.00p 110.70p 112.20p 1394466
31/07/2017 110.70p 111.70p 110.30p 111.00p 1993402
28/07/2017 111.10p 111.50p 109.60p 111.00p 1821450
27/07/2017 110.80p 112.40p 110.80p 111.40p 1437907
26/07/2017 111.80p 111.90p 110.80p 111.00p 2213509
25/07/2017 111.20p 111.90p 110.60p 111.10p 1765125
24/07/2017 111.50p 112.40p 111.00p 111.40p 3083791
21/07/2017 112.30p 113.50p 111.30p 112.10p 2256692
20/07/2017 112.40p 113.20p 111.70p 112.50p 1195505
19/07/2017 112.90p 113.00p 111.70p 112.40p 1336419
18/07/2017 112.00p 114.20p 111.40p 112.70p 1978356
17/07/2017 111.80p 112.90p 111.10p 112.30p 1155394
14/07/2017 112.10p 112.30p 111.50p 111.90p 880443
13/07/2017 110.50p 112.90p 110.00p 111.70p 1359076
12/07/2017 110.40p 111.30p 109.80p 110.50p 4536802
11/07/2017 110.30p 110.70p 109.20p 110.40p 1939404
10/07/2017 112.70p 112.70p 109.30p 110.40p 3091783
07/07/2017 112.00p 112.50p 111.40p 112.50p 1984842
06/07/2017 112.10p 112.80p 111.80p 112.20p 1415053
05/07/2017 113.00p 113.00p 111.90p 112.10p 3678737
04/07/2017 111.10p 113.90p 109.50p 112.70p 1973681
03/07/2017 114.80p 116.00p 111.50p 112.00p 4077193
30/06/2017 119.00p 120.30p 113.40p 114.90p 6159110
29/06/2017 120.60p 120.80p 117.70p 118.40p 1698872
28/06/2017 119.90p 120.70p 118.20p 120.60p 1228905
27/06/2017 120.90p 120.90p 119.00p 120.20p 1294943
26/06/2017 120.00p 122.30p 119.50p 121.00p 2202508
23/06/2017 118.00p 120.30p 118.00p 118.90p 1611849
22/06/2017 118.50p 118.50p 116.90p 118.20p 1270505
21/06/2017 118.60p 119.90p 117.70p 118.00p 1764191
20/06/2017 118.50p 122.40p 118.00p 118.50p 2088697
19/06/2017 116.70p 118.50p 116.70p 118.00p 1310799
16/06/2017 116.00p 117.10p 115.80p 116.20p 3850769
15/06/2017 119.30p 119.30p 114.60p 115.60p 3506672
14/06/2017 118.60p 120.10p 118.60p 119.40p 2049523
13/06/2017 116.80p 118.70p 115.40p 118.40p 2904668
12/06/2017 115.60p 116.80p 115.00p 116.10p 1913697
09/06/2017 117.00p 117.10p 113.40p 116.00p 3024519
08/06/2017 116.50p 117.02p 114.48p 116.90p 2575175
07/06/2017 117.80p 118.00p 116.30p 116.60p 1737668
06/06/2017 116.40p 117.70p 115.70p 117.50p 2868846
05/06/2017 117.20p 117.70p 116.30p 116.40p 1030674
02/06/2017 118.50p 118.60p 116.90p 117.80p 1468779
01/06/2017 118.60p 119.40p 116.70p 117.70p 1994082
31/05/2017 118.50p 119.40p 116.80p 118.70p 3275994
30/05/2017 119.20p 119.20p 117.10p 118.30p 2708601
26/05/2017 119.30p 120.40p 118.60p 119.10p 1823034
25/05/2017 119.70p 120.10p 118.78p 120.10p 1472299
24/05/2017 121.60p 121.60p 119.30p 119.60p 1999705
23/05/2017 119.70p 121.60p 119.70p 120.90p 1636674
22/05/2017 118.80p 121.40p 118.80p 120.00p 2713374
19/05/2017 120.10p 120.67p 117.90p 118.80p 2502615
18/05/2017 122.30p 123.20p 119.80p 120.20p 2748010
17/05/2017 121.80p 123.60p 121.40p 123.10p 4132281
16/05/2017 118.50p 122.90p 118.50p 122.20p 2459413
15/05/2017 119.60p 121.02p 118.70p 119.70p 1651232
12/05/2017 117.60p 120.10p 117.50p 119.70p 2774046
11/05/2017 117.40p 118.40p 116.80p 117.90p 5015290
10/05/2017 120.50p 120.50p 115.06p 117.10p 5667694
09/05/2017 119.40p 120.60p 119.30p 119.80p 2006779
08/05/2017 119.40p 120.30p 119.10p 119.70p 2827371
05/05/2017 116.60p 119.50p 116.60p 119.40p 5731502
04/05/2017 116.90p 117.60p 116.10p 117.20p 2696553
03/05/2017 117.50p 117.50p 115.80p 116.20p 2424524
02/05/2017 116.00p 117.50p 115.70p 117.50p 2564799
28/04/2017 117.40p 117.90p 115.40p 115.60p 2582082
27/04/2017 116.00p 117.80p 115.58p 116.60p 2593670
26/04/2017 116.40p 116.80p 115.50p 116.70p 2440570
25/04/2017 117.30p 118.50p 116.70p 116.80p 3484653
24/04/2017 115.00p 118.30p 113.87p 117.90p 3243139
21/04/2017 113.00p 114.30p 112.40p 113.50p 2084185
20/04/2017 114.40p 114.50p 112.70p 113.80p 1588251
19/04/2017 111.20p 116.00p 111.20p 114.10p 2740761
18/04/2017 114.30p 115.40p 111.10p 112.20p 4321056
13/04/2017 115.00p 115.60p 113.60p 114.90p 2817486
12/04/2017 115.90p 117.00p 115.00p 115.20p 2349341
11/04/2017 115.70p 116.90p 114.70p 115.30p 1808978
10/04/2017 116.30p 117.40p 115.60p 116.10p 1599950
07/04/2017 115.00p 117.50p 114.80p 115.50p 2398630
06/04/2017 113.30p 116.60p 112.70p 116.10p 3714821
05/04/2017 114.40p 114.40p 112.30p 113.00p 2237376
04/04/2017 114.30p 116.50p 113.00p 113.60p 5375626
03/04/2017 115.40p 116.00p 114.29p 114.30p 3916937
31/03/2017 112.00p 117.30p 112.00p 115.50p 6657854
30/03/2017 110.40p 111.81p 110.40p 110.50p 2425505
29/03/2017 111.20p 112.30p 110.30p 110.80p 2494950
28/03/2017 111.80p 113.60p 110.90p 111.00p 2429449
27/03/2017 113.10p 113.80p 111.20p 111.70p 4532871
24/03/2017 113.00p 114.60p 112.10p 113.60p 4020567
23/03/2017 112.40p 113.90p 110.80p 112.90p 3760365
22/03/2017 112.00p 113.02p 111.40p 111.70p 3721671
21/03/2017 116.00p 116.59p 112.50p 114.00p 4659381
20/03/2017 118.00p 118.00p 115.40p 116.10p 3240392
17/03/2017 118.00p 118.00p 116.20p 117.00p 4991481
16/03/2017 116.70p 118.45p 115.70p 117.30p 4618901
15/03/2017 115.50p 116.60p 114.50p 115.50p 2510639
14/03/2017 115.20p 116.90p 114.89p 115.20p 3858137
13/03/2017 114.20p 115.70p 113.80p 115.10p 2684016
10/03/2017 113.30p 115.00p 112.60p 114.50p 4539056
09/03/2017 113.80p 113.80p 111.50p 113.00p 5318879
08/03/2017 113.20p 114.60p 110.90p 113.50p 8401394
07/03/2017 112.50p 113.11p 111.20p 113.10p 4766076
06/03/2017 113.10p 114.00p 111.90p 112.50p 10218565
03/03/2017 112.90p 114.70p 112.00p 113.90p 10466638
02/03/2017 118.00p 118.26p 113.90p 114.00p 9926375
01/03/2017 118.50p 118.50p 116.80p 117.60p 13804841
28/02/2017 116.30p 118.40p 116.30p 117.80p 5864523
27/02/2017 116.30p 117.47p 115.60p 116.60p 5323770
24/02/2017 117.70p 118.20p 115.00p 115.50p 9363579
23/02/2017 119.70p 119.90p 113.56p 116.60p 11613884
22/02/2017 132.00p 133.00p 118.49p 118.50p 32923168
21/02/2017 148.00p 148.10p 146.50p 147.70p 3554731
20/02/2017 147.30p 149.70p 147.30p 148.30p 2254341
17/02/2017 148.00p 149.13p 146.40p 147.50p 2023954
16/02/2017 148.60p 148.90p 147.30p 148.40p 2651575
15/02/2017 149.10p 149.10p 147.60p 148.30p 3390213
14/02/2017 146.40p 149.40p 145.38p 147.60p 4840017
13/02/2017 146.30p 146.30p 144.80p 145.90p 1638842
10/02/2017 147.10p 147.10p 145.10p 145.50p 1722904
09/02/2017 145.80p 146.74p 145.40p 146.00p 1280443
08/02/2017 147.10p 147.10p 145.00p 146.20p 2364323
07/02/2017 145.00p 147.90p 145.00p 146.20p 1658713
06/02/2017 147.10p 147.10p 144.40p 145.90p 1742881
03/02/2017 145.40p 147.00p 144.30p 146.40p 3076329
02/02/2017 142.30p 145.60p 141.95p 144.70p 2586118
01/02/2017 145.50p 145.70p 140.90p 142.50p 4014194
31/01/2017 142.70p 145.20p 141.90p 144.00p 6310173
30/01/2017 145.60p 146.31p 142.30p 143.00p 2046591
27/01/2017 148.00p 148.20p 145.60p 146.30p 1399697
26/01/2017 147.30p 147.30p 144.60p 145.90p 1519724
25/01/2017 146.20p 148.30p 145.36p 146.30p 1759869
24/01/2017 146.60p 147.30p 142.20p 144.60p 4277426
23/01/2017 146.30p 148.00p 144.60p 146.20p 3107118
20/01/2017 147.20p 148.10p 144.80p 146.50p 2211148
19/01/2017 150.00p 150.00p 146.40p 147.80p 2978238

*Close Price adjusted for both dividends and splits