Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2010 499.25p 504.11p 495.61p 496.82p 4757023
16/09/2010 500.06p 500.68p 496.42p 498.04p 1961256
15/09/2010 502.90p 503.30p 496.01p 498.85p 1500632
14/09/2010 497.63p 502.49p 496.42p 501.28p 2533389
13/09/2010 502.09p 502.09p 495.20p 496.82p 1624018
10/09/2010 498.85p 499.66p 495.20p 498.04p 2096324
09/09/2010 491.15p 499.66p 489.94p 497.63p 2385347
08/09/2010 491.96p 493.58p 489.53p 491.96p 4066955
07/09/2010 496.82p 496.82p 489.53p 492.37p 2258472
06/09/2010 489.13p 498.85p 488.72p 496.42p 3443446
03/09/2010 491.56p 494.80p 485.89p 488.32p 1772721
02/09/2010 480.22p 490.75p 479.41p 490.34p 2888985
01/09/2010 470.91p 481.48p 468.88p 481.44p 1778565
31/08/2010 471.72p 472.12p 465.24p 471.31p 2800703
27/08/2010 476.17p 484.67p 475.77p 483.46p 3871048
26/08/2010 476.17p 481.84p 468.12p 476.58p 3533904
25/08/2010 462.81p 481.84p 454.31p 474.96p 5211664
24/08/2010 451.88p 453.50p 445.54p 453.09p 2334611
23/08/2010 458.36p 466.05p 454.31p 455.12p 1884911
20/08/2010 453.90p 459.17p 453.50p 456.74p 2164051
19/08/2010 444.59p 464.43p 444.59p 455.12p 3361308
18/08/2010 441.35p 445.40p 440.13p 443.78p 1590896
17/08/2010 439.33p 442.56p 438.11p 440.94p 1746449
16/08/2010 437.71p 438.52p 431.23p 437.30p 2228583
13/08/2010 440.94p 443.37p 435.28p 437.30p 3979002
12/08/2010 442.16p 444.59p 438.52p 440.94p 3402289
11/08/2010 437.30p 442.16p 436.49p 440.13p 3020330
10/08/2010 442.97p 444.59p 436.09p 439.73p 2110278
09/08/2010 444.99p 444.99p 440.94p 443.37p 1712762
06/08/2010 446.21p 452.28p 437.30p 439.33p 1967871
05/08/2010 451.88p 457.95p 446.21p 446.61p 3156773
04/08/2010 453.09p 456.33p 447.42p 453.90p 1312366
03/08/2010 457.14p 459.17p 450.66p 452.28p 2780160
02/08/2010 449.85p 459.17p 449.04p 458.36p 1768076
30/07/2010 449.85p 452.69p 445.80p 448.23p 3053380
29/07/2010 448.64p 455.93p 446.21p 450.26p 2004469
28/07/2010 453.90p 455.12p 445.80p 448.23p 1419635
27/07/2010 460.79p 462.81p 450.26p 452.28p 1950057
26/07/2010 462.81p 467.67p 457.14p 460.79p 2047773
23/07/2010 457.14p 461.19p 454.31p 459.98p 2609160
22/07/2010 437.71p 457.55p 437.30p 456.74p 3507968
21/07/2010 436.09p 447.42p 433.25p 436.90p 2172078
20/07/2010 462.40p 464.43p 432.85p 434.87p 3413690
19/07/2010 465.24p 467.26p 459.57p 461.60p 1513513
16/07/2010 470.91p 471.72p 464.43p 466.86p 1658966
15/07/2010 469.29p 470.50p 465.64p 468.88p 1886810
14/07/2010 466.45p 469.69p 464.43p 468.88p 1913916
13/07/2010 459.17p 466.45p 456.33p 464.43p 2446767
12/07/2010 452.28p 457.95p 452.28p 457.55p 1483214
09/07/2010 459.98p 461.19p 449.04p 455.12p 5565093
08/07/2010 454.31p 457.95p 444.18p 457.14p 9062580
07/07/2010 453.50p 454.31p 450.26p 452.69p 5111414
06/07/2010 455.93p 460.79p 453.50p 456.33p 3222530
05/07/2010 462.00p 462.40p 451.89p 454.71p 2344487
02/07/2010 465.64p 468.88p 451.07p 459.57p 4114342
01/07/2010 471.72p 472.53p 463.21p 463.21p 2102705
30/06/2010 487.51p 489.13p 473.74p 476.17p 3395683
29/06/2010 496.42p 501.28p 487.91p 488.32p 2669676
28/06/2010 504.52p 506.13p 501.28p 504.92p 2933605
25/06/2010 501.68p 503.30p 499.66p 502.49p 1582824
24/06/2010 504.11p 504.52p 500.87p 502.49p 1458181
23/06/2010 502.90p 503.30p 498.44p 501.28p 1450199
22/06/2010 496.82p 504.11p 496.42p 503.71p 1445957
21/06/2010 508.16p 510.99p 498.04p 500.06p 2237721
18/06/2010 507.35p 508.97p 501.08p 503.30p 5772234
17/06/2010 517.47p 517.47p 507.75p 508.56p 2069959
16/06/2010 522.33p 523.55p 513.83p 517.07p 1339513
15/06/2010 512.61p 521.93p 512.61p 518.28p 1491322
14/06/2010 512.21p 515.04p 508.56p 514.23p 1734698
11/06/2010 512.61p 514.23p 502.70p 508.56p 1456695
10/06/2010 498.04p 513.02p 498.04p 509.37p 988212
09/06/2010 495.61p 501.68p 490.66p 501.68p 1069273
08/06/2010 491.15p 494.39p 487.91p 491.15p 2216233
07/06/2010 487.10p 492.37p 485.56p 490.75p 1508453
04/06/2010 501.28p 506.94p 491.96p 494.39p 1412299
03/06/2010 501.28p 505.33p 499.66p 502.49p 851153
02/06/2010 491.96p 496.42p 488.32p 495.61p 2050820
01/06/2010 487.91p 499.66p 486.29p 495.61p 1637758
28/05/2010 492.37p 499.66p 488.76p 494.80p 1392934
27/05/2010 485.89p 489.49p 483.46p 488.32p 2312634
26/05/2010 485.08p 487.51p 481.03p 484.67p 2509942
25/05/2010 480.22p 484.27p 477.79p 481.03p 3538973
24/05/2010 487.51p 490.34p 484.27p 488.72p 2825392
21/05/2010 495.20p 498.85p 487.91p 490.75p 2626918
20/05/2010 508.56p 510.99p 493.58p 498.04p 2228340
19/05/2010 507.35p 513.02p 503.71p 504.92p 1979142
18/05/2010 517.88p 517.88p 509.37p 513.83p 896606
17/05/2010 505.33p 514.64p 504.12p 511.40p 1224670
14/05/2010 519.09p 519.90p 508.97p 510.18p 1525623
13/05/2010 521.52p 528.00p 518.28p 522.33p 1359595
12/05/2010 498.04p 519.90p 497.63p 519.09p 3256960
11/05/2010 494.39p 504.92p 489.94p 500.47p 3073778
10/05/2010 493.18p 504.92p 491.56p 498.85p 4320190
07/05/2010 497.23p 500.47p 482.65p 487.51p 3063288
06/05/2010 504.92p 516.26p 501.68p 508.97p 2398399
05/05/2010 508.16p 512.61p 505.33p 508.97p 1442541
04/05/2010 511.80p 519.09p 508.16p 509.78p 1918885
30/04/2010 521.12p 521.12p 508.56p 510.18p 1980060
29/04/2010 514.23p 523.55p 512.21p 519.90p 1486222
28/04/2010 515.85p 516.66p 500.87p 513.42p 2312890
27/04/2010 525.17p 530.43p 519.90p 519.90p 1785596
26/04/2010 530.43p 531.64p 525.57p 527.19p 1851123
23/04/2010 517.07p 529.62p 514.23p 526.38p 3136974
22/04/2010 510.18p 519.09p 510.18p 515.85p 2277157
21/04/2010 511.40p 513.42p 508.97p 511.40p 1819952
20/04/2010 506.13p 510.59p 505.73p 509.37p 2074168
19/04/2010 505.73p 505.73p 503.30p 503.71p 1161271
16/04/2010 505.33p 510.99p 503.71p 508.16p 2673709
15/04/2010 501.28p 506.94p 500.87p 502.49p 2755154
14/04/2010 499.25p 500.47p 496.01p 498.44p 2352844
13/04/2010 493.58p 497.23p 493.18p 497.23p 3559646
12/04/2010 496.82p 496.82p 492.37p 494.39p 1606142
09/04/2010 497.23p 499.25p 492.77p 494.39p 2220716
08/04/2010 498.85p 500.87p 494.39p 495.20p 2665367
07/04/2010 500.06p 502.49p 498.04p 499.25p 1426729
06/04/2010 490.34p 498.04p 488.72p 497.63p 805563
01/04/2010 488.72p 490.75p 484.67p 488.72p 1132376
31/03/2010 486.29p 489.94p 482.65p 486.70p 2647219
30/03/2010 488.72p 491.15p 483.88p 487.91p 1363257
29/03/2010 491.15p 491.56p 485.08p 487.10p 1064269
26/03/2010 490.34p 490.34p 485.10p 488.32p 826972
25/03/2010 487.10p 491.15p 484.27p 489.53p 1847247
24/03/2010 490.34p 491.96p 483.06p 485.48p 4795787
23/03/2010 477.79p 490.75p 477.39p 487.91p 1640159
22/03/2010 479.41p 480.88p 474.96p 479.82p 1569342
19/03/2010 478.20p 481.84p 477.79p 479.82p 2512535
18/03/2010 481.44p 485.08p 476.58p 477.79p 2666390
17/03/2010 479.01p 486.29p 479.01p 483.46p 1730410
16/03/2010 477.39p 479.82p 474.55p 478.20p 1184244
15/03/2010 474.55p 476.98p 474.55p 474.96p 1156365
12/03/2010 473.74p 479.41p 473.34p 476.58p 2060267
11/03/2010 467.67p 474.96p 467.67p 473.74p 1512792
10/03/2010 462.81p 476.17p 462.40p 469.69p 3759627
09/03/2010 463.62p 466.05p 458.03p 464.83p 1218825
08/03/2010 465.24p 465.24p 459.17p 463.21p 1413446
05/03/2010 467.26p 469.69p 455.12p 464.43p 2790701
04/03/2010 458.36p 467.26p 456.33p 466.05p 1905974
03/03/2010 461.60p 462.89p 455.52p 459.17p 1465000
02/03/2010 459.98p 462.00p 457.14p 461.19p 2295486
01/03/2010 451.88p 459.57p 450.26p 459.17p 2731637
26/02/2010 432.44p 453.52p 430.42p 448.23p 13386481
25/02/2010 427.58p 430.40p 422.32p 422.32p 2218892
24/02/2010 428.39p 431.63p 427.18p 429.20p 2576073
23/02/2010 423.13p 430.42p 423.13p 427.18p 2740039
22/02/2010 424.34p 426.77p 421.10p 421.51p 1531313
19/02/2010 415.44p 425.56p 415.44p 424.34p 2380706
18/02/2010 416.25p 417.46p 413.82p 417.06p 1085620
17/02/2010 411.39p 417.06p 409.77p 415.44p 1374404
16/02/2010 409.77p 410.98p 405.31p 408.96p 1072756
15/02/2010 409.36p 410.17p 404.83p 406.12p 1435939
12/02/2010 413.41p 414.22p 404.91p 407.34p 1474859
11/02/2010 406.53p 411.79p 406.12p 410.58p 1407418
10/02/2010 402.15p 407.50p 400.94p 405.72p 3285942
09/02/2010 406.93p 406.93p 397.78p 400.21p 2271210
08/02/2010 405.72p 408.11p 403.21p 406.93p 3047314
05/02/2010 408.15p 412.20p 398.92p 404.10p 3368842
04/02/2010 413.41p 414.22p 406.93p 409.77p 2156074
03/02/2010 411.39p 414.22p 408.96p 412.60p 1170936
02/02/2010 406.93p 414.63p 406.12p 412.60p 1718699
01/02/2010 402.40p 408.15p 402.40p 406.93p 2424613
29/01/2010 404.50p 410.58p 400.62p 404.91p 1830228
28/01/2010 411.79p 413.82p 401.75p 402.56p 2237732
27/01/2010 410.58p 414.22p 405.00p 408.96p 2586809
26/01/2010 408.15p 413.41p 406.53p 413.01p 3386047
25/01/2010 414.22p 415.84p 407.31p 408.96p 2441431
22/01/2010 421.10p 424.75p 415.44p 416.25p 1754196
21/01/2010 430.42p 430.82p 421.10p 423.13p 1281916
20/01/2010 427.99p 433.25p 427.18p 428.80p 1487352
19/01/2010 424.75p 430.82p 422.72p 428.39p 1511653
18/01/2010 426.37p 429.20p 423.94p 426.77p 724298
15/01/2010 429.61p 433.25p 425.15p 426.77p 1738778
14/01/2010 429.20p 433.66p 428.39p 430.01p 1150679
13/01/2010 427.18p 430.82p 424.34p 428.80p 1134838
12/01/2010 421.91p 428.39p 419.48p 426.37p 2181681
11/01/2010 422.72p 425.96p 416.65p 421.10p 1659197
08/01/2010 421.51p 422.32p 415.44p 421.10p 1060936
07/01/2010 427.18p 428.80p 419.89p 419.89p 2190954
06/01/2010 426.37p 430.42p 423.94p 427.18p 1180579
05/01/2010 430.01p 430.01p 423.57p 425.15p 1569118
04/01/2010 427.58p 433.09p 427.18p 430.82p 1069338
31/12/2009 424.75p 429.20p 423.13p 429.20p 244649
30/12/2009 424.75p 426.37p 423.94p 424.75p 384363
29/12/2009 426.37p 427.18p 424.34p 425.96p 466697
24/12/2009 421.91p 424.34p 421.91p 423.94p 92033
23/12/2009 423.94p 425.56p 421.51p 422.72p 803622
22/12/2009 423.94p 425.13p 421.96p 422.72p 938581
21/12/2009 419.89p 425.15p 419.48p 422.72p 1023604
18/12/2009 420.29p 425.96p 416.25p 417.06p 2146024
17/12/2009 417.87p 427.18p 417.87p 420.70p 898041
16/12/2009 422.32p 425.56p 421.10p 425.15p 1250105
15/12/2009 423.53p 428.80p 420.42p 423.94p 881557
14/12/2009 420.70p 424.34p 418.27p 423.13p 1267204
11/12/2009 419.48p 421.51p 416.65p 419.08p 1245456
10/12/2009 416.65p 422.32p 414.22p 417.87p 2496457
09/12/2009 425.96p 425.96p 415.03p 415.84p 1304356
08/12/2009 427.99p 429.20p 421.91p 424.34p 663470
07/12/2009 427.58p 430.76p 425.96p 427.99p 821716
04/12/2009 424.75p 429.61p 422.72p 428.80p 1765301
03/12/2009 432.44p 436.09p 425.15p 426.77p 2503740
02/12/2009 423.94p 432.85p 421.91p 430.01p 2024164

*Close Price adjusted for both dividends and splits