Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2014 252.58p 266.11p 251.84p 263.43p 6610102
03/09/2014 253.47p 257.20p 252.99p 253.31p 1708444
02/09/2014 253.15p 257.85p 252.50p 255.74p 2297832
01/09/2014 250.56p 255.50p 250.31p 251.37p 1270074
29/08/2014 255.50p 255.96p 248.13p 251.37p 1970838
28/08/2014 254.53p 257.52p 253.07p 255.82p 1927342
27/08/2014 253.96p 255.74p 252.91p 255.33p 1480312
26/08/2014 248.61p 255.25p 247.56p 254.28p 1897356
22/08/2014 246.83p 248.53p 246.10p 247.80p 1417100
21/08/2014 251.20p 251.41p 245.54p 246.43p 2061752
20/08/2014 255.90p 256.14p 248.69p 250.56p 2977715
19/08/2014 256.39p 257.44p 255.90p 256.47p 1413540
18/08/2014 256.23p 257.20p 254.77p 256.06p 1236332
15/08/2014 258.01p 259.63p 254.69p 254.77p 2787458
14/08/2014 253.31p 258.82p 249.59p 258.25p 2954085
13/08/2014 267.24p 267.24p 252.10p 254.53p 8198588
12/08/2014 284.16p 291.45p 267.16p 267.64p 7921026
11/08/2014 267.97p 267.97p 263.27p 266.35p 2766611
08/08/2014 264.73p 268.86p 264.42p 266.19p 4272282
07/08/2014 271.21p 271.29p 264.65p 267.24p 3147782
06/08/2014 282.79p 286.03p 266.43p 272.18p 5333617
05/08/2014 280.20p 288.13p 280.15p 286.03p 2129942
04/08/2014 281.33p 281.33p 277.12p 280.20p 1469468
01/08/2014 292.34p 292.91p 279.42p 280.12p 3129983
31/07/2014 293.96p 294.77p 292.75p 292.91p 1899786
30/07/2014 293.64p 294.04p 291.78p 293.23p 1030850
29/07/2014 293.07p 293.23p 291.21p 292.83p 1230094
28/07/2014 293.56p 295.02p 291.86p 292.83p 1105387
25/07/2014 293.40p 295.26p 291.86p 292.83p 1565700
24/07/2014 293.48p 294.61p 291.53p 293.07p 1085489
23/07/2014 293.07p 296.07p 291.78p 292.83p 1808284
22/07/2014 293.15p 293.56p 291.94p 293.23p 1175498
21/07/2014 293.07p 293.07p 291.05p 292.34p 1599484
18/07/2014 290.48p 292.34p 289.02p 292.34p 2483676
17/07/2014 291.21p 292.42p 290.64p 291.70p 2839939
16/07/2014 292.67p 293.56p 291.13p 291.78p 1707683
15/07/2014 290.97p 293.88p 290.89p 291.61p 1525308
14/07/2014 292.75p 295.10p 290.83p 291.61p 2025026
11/07/2014 292.99p 293.64p 290.97p 291.94p 2072901
10/07/2014 292.10p 292.75p 290.89p 292.34p 3571922
09/07/2014 293.64p 293.73p 291.05p 291.94p 3239526
08/07/2014 299.87p 299.87p 293.32p 293.64p 2390854
07/07/2014 293.40p 302.06p 292.24p 299.07p 2716191
04/07/2014 287.48p 293.15p 287.00p 293.15p 4647754
03/07/2014 289.91p 297.45p 289.83p 293.96p 5035198
02/07/2014 295.74p 299.15p 294.53p 296.64p 2803988
01/07/2014 295.91p 297.85p 294.04p 294.53p 3171019
30/06/2014 295.02p 296.07p 291.53p 295.99p 3112684
27/06/2014 295.02p 296.72p 292.34p 293.23p 1562646
26/06/2014 292.42p 295.91p 290.48p 294.93p 1262429
25/06/2014 291.86p 292.91p 290.00p 291.94p 1666011
24/06/2014 292.26p 292.67p 291.13p 292.18p 2737991
23/06/2014 299.79p 300.20p 291.86p 292.67p 1392372
20/06/2014 291.78p 299.63p 291.61p 299.31p 2969440
19/06/2014 293.96p 294.37p 290.48p 291.86p 1454287
18/06/2014 292.34p 294.93p 290.64p 291.53p 12301732
17/06/2014 291.53p 292.67p 289.59p 291.94p 2739556
16/06/2014 291.29p 292.59p 288.86p 291.13p 4478286
13/06/2014 295.26p 295.26p 291.05p 291.61p 2097830
12/06/2014 299.47p 300.12p 292.75p 294.77p 1772027
11/06/2014 305.71p 307.00p 298.66p 299.39p 2251535
10/06/2014 301.58p 307.49p 298.98p 306.60p 2537198
09/06/2014 301.17p 305.30p 298.74p 302.79p 1458566
06/06/2014 297.93p 301.25p 295.92p 299.07p 1872034
05/06/2014 299.39p 299.71p 295.26p 296.39p 3187039
04/06/2014 299.87p 302.47p 298.50p 298.82p 2545332
03/06/2014 303.28p 303.28p 298.26p 300.36p 2699973
02/06/2014 302.06p 312.91p 299.96p 302.87p 8944419
30/05/2014 293.40p 300.93p 288.86p 300.93p 41549180
29/05/2014 298.66p 304.49p 295.34p 296.39p 3612076
28/05/2014 287.57p 300.34p 287.48p 299.15p 4218238
27/05/2014 288.38p 291.64p 286.59p 287.48p 2956020
23/05/2014 288.54p 289.43p 283.52p 285.30p 2537420
22/05/2014 283.92p 289.17p 283.76p 287.57p 1923042
21/05/2014 284.16p 285.06p 282.06p 283.76p 3177207
20/05/2014 287.40p 287.48p 283.19p 285.06p 4003927
19/05/2014 284.00p 287.24p 280.28p 287.00p 2054425
16/05/2014 282.14p 284.73p 280.52p 283.68p 2876986
15/05/2014 281.49p 285.70p 271.50p 283.03p 6227554
14/05/2014 282.63p 288.54p 278.82p 285.70p 5125096
13/05/2014 282.30p 284.49p 280.20p 282.22p 2770317
12/05/2014 281.57p 284.81p 275.42p 281.25p 6276699
09/05/2014 284.41p 286.11p 278.82p 280.84p 3319762
08/05/2014 287.00p 289.75p 284.25p 286.11p 3108226
07/05/2014 283.84p 289.19p 282.54p 286.27p 5375972
06/05/2014 287.81p 293.88p 282.79p 283.44p 4630796
02/05/2014 275.09p 289.83p 273.55p 286.19p 5400856
01/05/2014 263.19p 282.79p 255.58p 275.34p 15378319
30/04/2014 277.36p 278.41p 272.37p 275.42p 6781537
29/04/2014 271.29p 278.98p 253.63p 278.41p 18475082
28/04/2014 328.79p 331.30p 325.14p 327.57p 1323448
25/04/2014 330.40p 330.40p 324.01p 326.84p 1656542
24/04/2014 332.02p 334.21p 327.65p 330.32p 1578614
23/04/2014 333.56p 333.56p 329.35p 329.68p 1143929
22/04/2014 328.79p 333.97p 328.70p 332.59p 2078906
17/04/2014 329.92p 330.65p 325.55p 328.22p 1709528
16/04/2014 336.07p 336.72p 328.54p 329.76p 1622218
15/04/2014 335.02p 337.37p 331.62p 334.21p 1456510
14/04/2014 334.53p 338.67p 330.66p 333.64p 1780017
11/04/2014 339.07p 341.09p 332.83p 335.59p 2654310
10/04/2014 344.90p 349.19p 339.56p 341.09p 1057764
09/04/2014 340.53p 348.06p 339.72p 344.17p 1247151
08/04/2014 341.34p 342.88p 336.88p 339.72p 1816146
07/04/2014 342.71p 346.52p 340.12p 341.34p 2000867
04/04/2014 343.04p 345.63p 342.15p 344.74p 1530369
03/04/2014 349.11p 349.11p 340.28p 342.15p 1526662
02/04/2014 345.06p 347.98p 342.15p 343.52p 1742356
01/04/2014 343.12p 347.33p 340.93p 343.85p 1581226
31/03/2014 342.31p 344.09p 336.96p 340.93p 2286116
28/03/2014 338.26p 343.12p 336.32p 340.61p 1631746
27/03/2014 340.20p 341.74p 333.90p 336.40p 2542828
26/03/2014 342.07p 345.79p 338.67p 338.75p 2097480
25/03/2014 340.61p 343.28p 338.67p 340.77p 1799829
24/03/2014 346.12p 346.60p 338.10p 338.91p 2635447
21/03/2014 349.44p 352.51p 344.74p 346.03p 2521289
20/03/2014 351.06p 353.24p 348.22p 350.57p 2468405
19/03/2014 351.54p 358.99p 351.54p 353.24p 2662369
18/03/2014 350.65p 356.00p 350.65p 354.29p 1685287
17/03/2014 354.46p 354.46p 346.84p 353.00p 3570648
14/03/2014 349.84p 353.81p 342.88p 353.48p 2873750
13/03/2014 360.45p 360.85p 350.65p 352.35p 2922772
12/03/2014 368.30p 374.46p 358.91p 360.37p 4781786
11/03/2014 382.48p 384.26p 372.41p 374.46p 4393184
10/03/2014 391.55p 396.97p 380.69p 381.83p 4878800
07/03/2014 381.10p 392.44p 377.62p 390.74p 2514884
06/03/2014 379.56p 383.12p 374.86p 381.26p 2288790
05/03/2014 368.47p 380.13p 363.87p 378.10p 3352878
04/03/2014 364.50p 385.74p 354.38p 378.35p 6932030
03/03/2014 369.52p 372.92p 357.21p 364.26p 5726421
28/02/2014 366.85p 375.35p 332.67p 372.92p 13259941
27/02/2014 328.14p 332.92p 325.71p 332.67p 1499694
26/02/2014 335.18p 338.26p 328.70p 328.70p 1490661
25/02/2014 335.34p 337.29p 330.97p 335.59p 2199162
24/02/2014 328.79p 335.59p 325.80p 334.37p 1772616
21/02/2014 324.33p 327.98p 323.44p 327.81p 2584752
20/02/2014 322.63p 324.25p 320.28p 323.93p 1434756
19/02/2014 322.71p 324.27p 319.72p 323.60p 1319548
18/02/2014 322.87p 323.36p 319.05p 322.39p 1700646
17/02/2014 323.68p 326.36p 318.81p 321.98p 1601670
14/02/2014 321.98p 323.93p 319.07p 323.68p 1635390
13/02/2014 326.60p 327.08p 318.26p 320.04p 1884998
12/02/2014 333.73p 337.95p 325.47p 326.36p 1774078
11/02/2014 327.41p 334.05p 326.68p 334.05p 2814173
10/02/2014 321.09p 327.25p 317.77p 327.17p 2974629
07/02/2014 322.87p 326.68p 319.12p 320.85p 4299396
06/02/2014 343.44p 346.20p 318.50p 322.95p 7539526
05/02/2014 343.85p 346.70p 340.85p 341.74p 3253639
04/02/2014 344.09p 348.22p 338.55p 345.22p 2608405
03/02/2014 349.84p 353.97p 347.01p 348.22p 3876024
31/01/2014 333.64p 361.34p 332.02p 353.97p 10412312
30/01/2014 411.39p 425.15p 339.64p 342.71p 18255598
29/01/2014 418.67p 423.13p 409.36p 412.60p 1953871
28/01/2014 415.44p 418.67p 415.03p 417.46p 1696411
27/01/2014 412.60p 419.08p 409.36p 415.44p 2090374
24/01/2014 405.72p 413.01p 404.80p 412.20p 2224325
23/01/2014 411.39p 414.63p 404.91p 406.93p 1764518
22/01/2014 411.79p 417.06p 410.58p 414.63p 1445511
21/01/2014 411.39p 417.46p 411.39p 415.84p 1267697
20/01/2014 414.63p 414.63p 408.55p 412.60p 1349913
17/01/2014 415.84p 419.08p 403.53p 413.01p 1988993
16/01/2014 417.46p 417.87p 411.79p 414.63p 1666679
15/01/2014 418.27p 421.51p 416.25p 417.87p 1777414
14/01/2014 415.44p 418.27p 410.17p 416.65p 2119201
13/01/2014 411.79p 418.67p 409.02p 416.65p 1887415
10/01/2014 396.08p 408.96p 390.33p 408.96p 3008612
09/01/2014 408.55p 414.63p 405.31p 407.34p 1290823
08/01/2014 408.15p 409.77p 405.31p 409.36p 1620102
07/01/2014 410.17p 411.79p 403.21p 406.53p 1899103
06/01/2014 408.15p 417.06p 407.74p 410.98p 1915048
03/01/2014 402.64p 414.54p 401.83p 407.74p 1659497
02/01/2014 403.53p 406.53p 401.00p 403.61p 2410504
31/12/2013 401.83p 407.74p 401.75p 404.26p 344351
30/12/2013 396.89p 407.18p 394.68p 402.96p 1838975
27/12/2013 387.74p 397.86p 387.74p 397.30p 1829789
24/12/2013 394.70p 396.16p 389.70p 390.82p 458336
23/12/2013 387.50p 396.00p 385.72p 392.92p 2618311
20/12/2013 387.98p 391.49p 380.13p 382.23p 5253669
19/12/2013 356.32p 394.54p 351.46p 385.96p 15565615
18/12/2013 358.51p 363.93p 357.94p 363.45p 2831630
17/12/2013 358.59p 360.37p 355.83p 358.91p 2475638
16/12/2013 357.61p 360.45p 352.76p 360.37p 2258402
13/12/2013 354.70p 357.70p 352.35p 356.32p 4505147
12/12/2013 359.64p 359.96p 351.30p 355.10p 3628800
11/12/2013 359.72p 363.12p 358.75p 359.96p 2316547
10/12/2013 358.42p 360.93p 355.91p 359.48p 2963929
09/12/2013 357.78p 360.08p 353.40p 356.72p 2808534
06/12/2013 353.08p 358.02p 351.30p 356.89p 2110132
05/12/2013 354.46p 356.64p 350.49p 351.46p 2441972
04/12/2013 361.26p 361.66p 353.97p 353.97p 2614156
03/12/2013 360.37p 362.31p 357.13p 360.53p 4139427
02/12/2013 369.36p 370.73p 359.80p 361.50p 3318007
29/11/2013 366.85p 373.16p 361.14p 368.87p 5454468
28/11/2013 357.94p 363.85p 354.70p 361.58p 3763408
27/11/2013 356.24p 357.45p 350.89p 354.70p 2858351
26/11/2013 358.75p 360.45p 353.00p 354.46p 7340310
25/11/2013 358.67p 359.40p 356.24p 358.18p 2572096
22/11/2013 363.85p 367.66p 355.19p 356.24p 4240319
21/11/2013 351.46p 367.41p 348.79p 355.19p 6424120
20/11/2013 356.97p 358.59p 347.01p 348.79p 5307230
19/11/2013 342.80p 358.02p 341.34p 357.13p 6637239

*Close Price adjusted for both dividends and splits