Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2016 98.20p 98.45p 95.25p 96.05p 1406074
04/04/2016 103.00p 105.10p 97.00p 98.30p 2318798
01/04/2016 102.20p 104.20p 101.50p 102.70p 2323711
31/03/2016 102.10p 103.80p 99.40p 102.50p 3585662
30/03/2016 97.10p 101.10p 96.97p 99.35p 1378835
29/03/2016 96.65p 98.15p 94.55p 96.50p 2473688
24/03/2016 99.60p 100.20p 96.20p 97.70p 2383789
23/03/2016 97.95p 101.30p 97.72p 99.40p 2302888
22/03/2016 102.40p 103.40p 101.30p 103.00p 1539395
21/03/2016 102.40p 103.16p 100.90p 102.40p 1314480
18/03/2016 102.70p 103.70p 102.16p 102.40p 4567613
17/03/2016 103.00p 103.60p 101.10p 102.80p 1662611
16/03/2016 103.20p 104.00p 100.70p 102.90p 1465446
15/03/2016 103.40p 105.00p 101.30p 102.40p 2032846
14/03/2016 103.70p 105.00p 103.30p 103.70p 1625249
11/03/2016 102.20p 104.40p 101.80p 103.40p 1968946
10/03/2016 103.20p 104.20p 101.00p 101.00p 2031165
09/03/2016 102.50p 103.90p 101.20p 103.30p 2285776
08/03/2016 106.10p 107.90p 102.70p 103.50p 3181584
07/03/2016 106.70p 107.50p 104.17p 106.70p 4338092
04/03/2016 107.40p 108.40p 106.00p 106.30p 3131093
03/03/2016 103.20p 108.30p 102.90p 107.10p 3159209
02/03/2016 102.90p 103.20p 96.65p 102.00p 5050572
01/03/2016 93.35p 102.50p 92.45p 101.80p 4378847
29/02/2016 94.85p 96.55p 92.79p 93.50p 6644319
26/02/2016 94.80p 96.85p 94.19p 95.65p 5223604
25/02/2016 91.00p 97.50p 85.20p 94.35p 8537915
24/02/2016 79.50p 81.80p 79.40p 81.70p 2816220
23/02/2016 78.95p 81.25p 78.90p 80.05p 2168689
22/02/2016 78.90p 80.45p 78.70p 78.80p 1384952
19/02/2016 80.35p 80.35p 77.30p 79.05p 2156634
18/02/2016 81.05p 81.45p 79.25p 79.95p 2209071
17/02/2016 79.60p 81.25p 79.60p 81.25p 2970262
16/02/2016 79.95p 80.35p 79.15p 79.60p 1942495
15/02/2016 79.10p 81.06p 79.10p 79.55p 1690439
12/02/2016 77.20p 79.30p 77.20p 78.00p 3278232
11/02/2016 77.25p 78.15p 76.05p 76.85p 4547010
10/02/2016 77.05p 79.30p 75.95p 77.80p 2705396
09/02/2016 78.80p 79.34p 75.93p 76.80p 2727983
08/02/2016 81.75p 81.75p 78.75p 78.85p 3003342
05/02/2016 79.75p 81.90p 78.90p 80.85p 2607023
04/02/2016 78.35p 80.40p 76.33p 79.55p 3428355
03/02/2016 82.25p 82.25p 76.35p 77.10p 3086816
02/02/2016 84.80p 84.80p 80.50p 81.75p 2281799
01/02/2016 86.30p 86.70p 83.40p 84.65p 2426831
29/01/2016 85.05p 85.35p 83.60p 85.35p 3390328
28/01/2016 82.35p 86.05p 82.35p 83.65p 2168022
27/01/2016 81.85p 82.79p 80.95p 82.65p 1691365
26/01/2016 81.50p 83.12p 80.45p 82.50p 3282187
25/01/2016 83.20p 84.15p 82.00p 82.40p 2093179
22/01/2016 83.00p 84.35p 82.22p 83.45p 2939044
21/01/2016 79.95p 82.35p 79.20p 81.90p 3291626
20/01/2016 82.20p 82.65p 79.30p 79.75p 4440663
19/01/2016 84.10p 84.10p 81.90p 83.00p 3454367
18/01/2016 84.75p 84.75p 81.75p 82.15p 1674870
15/01/2016 84.05p 85.45p 83.55p 84.25p 4996344
14/01/2016 83.65p 86.15p 82.09p 84.80p 7784395
13/01/2016 83.70p 85.05p 82.95p 84.80p 3687882
12/01/2016 86.00p 86.15p 82.85p 83.80p 5340060
11/01/2016 87.70p 87.70p 83.95p 85.50p 4828059
08/01/2016 88.35p 90.15p 86.20p 87.35p 6017925
07/01/2016 89.95p 90.25p 88.05p 89.00p 3357720
06/01/2016 93.30p 94.60p 91.20p 92.10p 3159547
05/01/2016 93.20p 94.50p 92.67p 94.00p 3609944
04/01/2016 93.70p 94.25p 91.80p 93.50p 3219008
31/12/2015 94.70p 96.20p 94.15p 94.50p 589361
30/12/2015 96.35p 96.90p 94.00p 95.20p 3463052
29/12/2015 101.10p 101.62p 93.05p 97.00p 7017375
24/12/2015 101.20p 102.98p 99.80p 101.80p 537384
23/12/2015 98.70p 102.10p 98.70p 101.50p 2531636
22/12/2015 96.40p 98.25p 96.40p 98.10p 2289839
21/12/2015 93.95p 97.30p 93.50p 96.55p 2777759
18/12/2015 92.95p 94.45p 91.40p 94.45p 9600531
17/12/2015 94.50p 95.45p 93.40p 93.80p 5183909
16/12/2015 94.60p 94.60p 92.55p 93.95p 4484394
15/12/2015 97.50p 97.50p 91.70p 94.85p 4600926
14/12/2015 99.60p 99.82p 96.66p 96.70p 3949517
11/12/2015 100.60p 101.40p 97.85p 98.70p 4165469
10/12/2015 104.40p 105.40p 100.00p 101.10p 5672823
09/12/2015 102.80p 106.10p 102.80p 105.40p 5156820
08/12/2015 108.40p 108.40p 103.30p 103.30p 5739324
07/12/2015 102.00p 112.10p 99.09p 109.30p 17238010
04/12/2015 115.70p 116.10p 113.30p 114.30p 2281010
03/12/2015 117.60p 118.80p 115.70p 115.70p 2317546
02/12/2015 116.70p 118.40p 115.40p 117.50p 3828674
01/12/2015 111.00p 117.30p 110.50p 116.20p 7923491
30/11/2015 109.80p 111.20p 109.10p 110.50p 2819931
27/11/2015 110.40p 110.60p 108.30p 110.40p 4096049
26/11/2015 107.70p 111.50p 107.20p 109.60p 5790813
25/11/2015 103.40p 111.20p 102.80p 107.60p 6841295
24/11/2015 100.40p 103.50p 99.45p 102.80p 7440048
23/11/2015 99.00p 101.43p 99.00p 99.85p 21368260
20/11/2015 99.50p 100.60p 99.15p 100.00p 4078214
19/11/2015 99.75p 101.50p 99.45p 99.70p 1733088
18/11/2015 99.15p 100.70p 98.50p 100.10p 1769280
17/11/2015 97.95p 100.10p 97.65p 99.70p 2441811
16/11/2015 98.25p 99.56p 96.65p 97.20p 2985375
13/11/2015 101.50p 102.10p 98.50p 99.40p 3106585
12/11/2015 102.50p 103.10p 101.40p 101.70p 3029742
11/11/2015 102.80p 104.20p 102.30p 103.00p 1972885
10/11/2015 104.90p 105.40p 102.40p 103.10p 3818271
09/11/2015 102.00p 110.00p 102.00p 104.80p 5630991
06/11/2015 99.60p 100.10p 98.20p 99.35p 2275491
05/11/2015 100.40p 100.80p 97.20p 99.55p 2893215
04/11/2015 100.00p 100.90p 99.10p 100.50p 3336766
03/11/2015 99.80p 100.50p 99.05p 99.70p 3352374
02/11/2015 94.25p 100.30p 94.25p 99.75p 5503807
30/10/2015 91.85p 94.00p 91.30p 93.70p 2882071
29/10/2015 91.60p 92.65p 90.85p 91.50p 3539996
28/10/2015 91.80p 92.20p 89.48p 91.45p 3105804
27/10/2015 95.00p 95.00p 91.75p 92.05p 3453070
26/10/2015 95.60p 97.60p 95.00p 95.00p 3036614
23/10/2015 95.70p 96.30p 94.33p 95.55p 3018496
22/10/2015 95.35p 95.45p 93.10p 95.00p 4781475
21/10/2015 96.35p 97.14p 94.85p 95.05p 6165193
20/10/2015 98.00p 98.15p 94.55p 95.70p 6447158
19/10/2015 100.40p 100.40p 97.55p 98.70p 3732870
16/10/2015 102.20p 103.00p 99.88p 100.40p 2420057
15/10/2015 102.00p 102.40p 99.90p 101.60p 5149278
14/10/2015 105.00p 106.50p 104.10p 104.90p 1349982
13/10/2015 107.60p 108.20p 105.40p 105.90p 1654179
12/10/2015 108.40p 110.19p 107.40p 108.10p 2235466
09/10/2015 106.60p 108.96p 106.40p 108.90p 3254245
08/10/2015 107.30p 107.70p 104.00p 105.40p 3513458
07/10/2015 104.70p 108.80p 103.93p 107.20p 4321460
06/10/2015 105.30p 105.50p 103.40p 103.90p 2179754
05/10/2015 103.90p 106.04p 103.50p 105.10p 3519251
02/10/2015 102.30p 103.50p 101.30p 102.20p 1705230
01/10/2015 102.90p 103.30p 101.15p 101.30p 2436929
30/09/2015 101.60p 103.20p 100.70p 101.90p 3627094
29/09/2015 97.55p 101.20p 97.13p 100.50p 3164709
28/09/2015 101.60p 101.90p 98.00p 98.20p 3020680
25/09/2015 103.00p 103.90p 101.98p 102.10p 1758859
24/09/2015 101.20p 102.70p 100.70p 102.00p 3572488
23/09/2015 101.30p 102.50p 101.10p 101.80p 3629141
22/09/2015 106.30p 106.30p 101.70p 102.00p 5371913
21/09/2015 107.60p 108.40p 105.30p 105.60p 2936286
18/09/2015 110.50p 110.50p 107.60p 108.40p 6688287
17/09/2015 108.50p 111.70p 107.90p 110.40p 5606531
16/09/2015 108.00p 108.10p 103.30p 105.80p 5171011
15/09/2015 102.60p 104.25p 101.10p 103.40p 2193286
14/09/2015 104.70p 105.70p 102.10p 102.20p 2274986
11/09/2015 105.50p 106.00p 102.70p 104.10p 2277632
10/09/2015 108.80p 108.80p 105.00p 105.30p 2744192
09/09/2015 110.80p 111.60p 108.30p 109.10p 2908844
08/09/2015 108.00p 110.30p 108.00p 109.20p 6817882
07/09/2015 106.50p 107.40p 104.20p 104.70p 2313611
04/09/2015 110.00p 110.30p 105.40p 105.50p 4281712
03/09/2015 110.50p 112.00p 110.30p 111.30p 2147338
02/09/2015 110.20p 111.50p 109.90p 110.00p 2612738
01/09/2015 112.20p 113.10p 110.00p 110.50p 2184212
28/08/2015 112.20p 113.90p 112.00p 113.00p 4433711
27/08/2015 116.50p 116.50p 112.20p 112.40p 3197164
26/08/2015 113.90p 116.00p 112.80p 113.80p 4100491
25/08/2015 114.60p 116.30p 113.60p 114.30p 2811525
24/08/2015 113.20p 115.50p 112.00p 113.60p 4289034
21/08/2015 116.00p 117.30p 114.97p 115.00p 2236120
20/08/2015 117.20p 118.11p 116.60p 117.00p 1478721
19/08/2015 119.70p 120.20p 117.70p 118.10p 2103515
18/08/2015 120.60p 120.60p 119.20p 119.70p 2301347
17/08/2015 122.20p 122.30p 120.60p 121.10p 1167872
14/08/2015 122.30p 123.20p 121.00p 121.50p 2132338
13/08/2015 125.30p 125.30p 121.50p 122.50p 2475431
12/08/2015 122.70p 125.30p 121.90p 124.00p 2560907
11/08/2015 131.50p 133.80p 123.00p 124.00p 5409028
10/08/2015 125.90p 127.20p 119.90p 125.50p 2922324
07/08/2015 124.00p 126.30p 123.10p 125.50p 2000387
06/08/2015 127.50p 127.50p 123.40p 124.00p 1852753
05/08/2015 126.00p 127.80p 124.30p 127.20p 1246060
04/08/2015 127.30p 127.30p 123.90p 125.40p 1695180
03/08/2015 129.00p 130.70p 125.80p 126.90p 2942840
31/07/2015 126.90p 129.20p 124.40p 128.90p 1843303
30/07/2015 126.80p 127.00p 124.80p 126.70p 3015186
29/07/2015 125.50p 126.10p 123.40p 125.60p 2271195
28/07/2015 125.00p 126.10p 123.80p 125.50p 1869837
27/07/2015 127.50p 127.60p 124.50p 124.80p 2002252
24/07/2015 125.80p 128.67p 123.00p 127.20p 3482576
23/07/2015 128.90p 128.90p 125.10p 125.30p 2031643
22/07/2015 128.80p 130.52p 126.70p 127.10p 1559892
21/07/2015 131.90p 132.40p 129.90p 130.00p 1325091
20/07/2015 131.20p 132.70p 130.80p 131.30p 1097298
17/07/2015 134.00p 134.10p 131.70p 132.10p 1395859
16/07/2015 133.70p 134.22p 131.70p 133.40p 1424814
15/07/2015 131.90p 134.70p 130.90p 132.20p 2219455
14/07/2015 130.00p 132.50p 129.40p 131.20p 2561461
13/07/2015 128.80p 130.40p 127.40p 129.80p 1845965
10/07/2015 129.60p 130.60p 128.00p 128.20p 2468875
09/07/2015 127.10p 129.00p 125.30p 128.10p 2039715
08/07/2015 127.30p 128.30p 124.90p 125.90p 2462858
07/07/2015 127.20p 128.46p 125.10p 125.40p 2977330
06/07/2015 127.00p 127.70p 125.20p 126.70p 2371258
03/07/2015 131.70p 132.11p 126.40p 127.80p 3951090
02/07/2015 128.00p 134.30p 125.10p 130.80p 8160057
01/07/2015 130.00p 135.60p 125.20p 118.00p 8080319
30/06/2015 120.00p 120.83p 118.00p 118.00p 7028378
29/06/2015 115.60p 122.80p 113.08p 120.50p 4516988
26/06/2015 125.30p 126.46p 119.40p 120.00p 4845301
25/06/2015 127.50p 127.70p 126.00p 126.30p 2386235
24/06/2015 133.10p 133.10p 126.95p 127.00p 4224442
23/06/2015 124.10p 134.70p 120.86p 133.30p 7650690

*Close Price adjusted for both dividends and splits