Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 153.00p 153.50p 150.50p 152.10p 5833025
25/04/2023 152.00p 153.70p 152.00p 153.20p 1717873
24/04/2023 150.30p 154.10p 150.30p 153.60p 1166930
21/04/2023 152.40p 155.30p 152.40p 154.00p 1873623
20/04/2023 150.10p 153.70p 150.10p 153.50p 5023075
19/04/2023 152.60p 154.10p 152.60p 152.80p 4160931
18/04/2023 153.10p 154.50p 153.10p 154.00p 1121390
17/04/2023 155.00p 155.00p 153.40p 153.60p 2589325
14/04/2023 155.00p 155.00p 153.40p 154.00p 2599861
13/04/2023 154.00p 154.30p 153.20p 154.00p 3231196
12/04/2023 151.90p 154.10p 151.90p 153.30p 3917739
11/04/2023 150.10p 154.50p 150.10p 152.80p 5207299
06/04/2023 150.00p 153.00p 150.00p 152.10p 5463274
05/04/2023 153.80p 154.20p 150.70p 150.90p 6103122
04/04/2023 156.00p 156.00p 153.80p 153.80p 5349772
03/04/2023 156.00p 156.00p 152.90p 154.60p 7309890
31/03/2023 151.40p 155.70p 151.40p 153.40p 5971938
30/03/2023 156.00p 156.00p 154.40p 154.50p 2474078
29/03/2023 152.30p 155.20p 151.47p 154.00p 5706539
28/03/2023 155.70p 155.70p 152.40p 153.80p 5013611
27/03/2023 154.40p 155.80p 153.49p 154.30p 4666072
24/03/2023 154.30p 154.30p 151.20p 153.10p 7120595
23/03/2023 154.70p 155.70p 153.68p 153.80p 3962425
22/03/2023 152.40p 156.00p 152.40p 154.90p 4906892
21/03/2023 150.90p 155.70p 150.90p 154.70p 5276286
20/03/2023 150.70p 151.60p 148.40p 150.30p 5236911
17/03/2023 152.10p 154.70p 150.60p 150.60p 11062439
16/03/2023 152.10p 154.40p 150.70p 152.80p 4756211
15/03/2023 150.50p 153.90p 148.10p 150.00p 6540096
14/03/2023 152.10p 153.30p 149.80p 153.30p 4867424
13/03/2023 161.60p 161.60p 151.60p 151.60p 4900336
10/03/2023 155.80p 159.30p 155.30p 158.40p 4753437
09/03/2023 160.30p 160.80p 158.80p 158.80p 3237442
08/03/2023 159.00p 161.10p 157.90p 160.00p 3752591
07/03/2023 160.90p 162.00p 159.40p 160.00p 4045736
06/03/2023 161.50p 162.60p 159.61p 160.80p 2985155
03/03/2023 165.00p 165.00p 161.50p 162.00p 2946322
02/03/2023 160.00p 163.60p 158.70p 162.10p 5402083
01/03/2023 159.00p 164.30p 156.66p 163.70p 4297731
28/02/2023 154.30p 158.60p 154.00p 156.00p 6063605
27/02/2023 150.20p 152.80p 148.90p 149.00p 1509341
24/02/2023 149.40p 150.80p 148.90p 149.20p 1850058
23/02/2023 152.00p 152.80p 150.00p 150.20p 2701031
22/02/2023 152.10p 155.60p 148.50p 151.80p 3946343
21/02/2023 153.80p 154.50p 151.90p 153.40p 2449059
20/02/2023 147.60p 153.70p 147.60p 152.90p 8987021
17/02/2023 146.60p 151.20p 146.40p 150.50p 1938753
16/02/2023 150.00p 150.00p 147.40p 148.20p 1603483
15/02/2023 147.90p 149.50p 146.40p 149.00p 6272686
14/02/2023 150.50p 152.00p 148.80p 149.10p 1277761
13/02/2023 152.20p 153.30p 151.50p 151.50p 950948
10/02/2023 153.80p 153.80p 150.50p 152.00p 1043561
09/02/2023 155.00p 155.00p 151.80p 152.60p 1156493
08/02/2023 147.50p 154.20p 147.50p 152.70p 2318742
07/02/2023 148.20p 152.20p 147.90p 148.60p 2178655
06/02/2023 153.00p 153.00p 149.50p 152.30p 2901909
03/02/2023 145.50p 149.80p 145.50p 149.00p 2026367
02/02/2023 145.40p 148.90p 145.40p 148.00p 1715426
01/02/2023 145.20p 149.90p 145.20p 146.30p 3450861
31/01/2023 149.20p 152.00p 145.10p 145.90p 3000810
30/01/2023 151.60p 154.70p 149.80p 153.00p 1190262
27/01/2023 153.70p 154.40p 151.90p 152.00p 1376248
26/01/2023 153.00p 155.20p 153.00p 153.40p 1686326
25/01/2023 154.30p 154.70p 152.60p 153.00p 2314721
24/01/2023 155.10p 157.60p 153.30p 153.50p 2431124
23/01/2023 150.00p 157.20p 150.00p 156.60p 4181587
20/01/2023 153.60p 153.60p 150.80p 152.60p 6034859
19/01/2023 155.60p 155.60p 151.30p 152.90p 2742982
18/01/2023 151.00p 154.80p 151.00p 151.70p 2965974
17/01/2023 154.00p 154.30p 151.80p 152.80p 3912332
16/01/2023 155.00p 155.00p 152.40p 153.50p 1845291
13/01/2023 154.10p 155.60p 153.00p 153.30p 1901484
12/01/2023 155.90p 155.90p 152.95p 153.50p 2244808
11/01/2023 154.30p 154.80p 152.90p 152.90p 2154715
10/01/2023 154.60p 155.10p 153.80p 153.90p 2056034
09/01/2023 158.80p 158.80p 154.80p 154.80p 2349612
06/01/2023 160.00p 160.00p 155.10p 156.30p 1614881
05/01/2023 155.80p 157.52p 155.20p 156.30p 2076513
04/01/2023 159.60p 159.60p 154.40p 157.20p 1831543
03/01/2023 154.80p 157.90p 154.50p 156.00p 2663155
30/12/2022 154.90p 156.90p 154.90p 155.40p 835088
29/12/2022 160.00p 160.00p 154.60p 157.00p 1496155
28/12/2022 155.80p 158.20p 155.80p 156.40p 2073327
23/12/2022 157.20p 158.60p 156.60p 156.80p 1347350
22/12/2022 161.60p 161.60p 156.70p 156.70p 2179412
21/12/2022 150.90p 157.80p 150.90p 156.50p 3582727
20/12/2022 151.60p 155.00p 151.60p 154.50p 2512911
19/12/2022 150.10p 156.90p 150.10p 154.90p 2342983
16/12/2022 158.80p 158.80p 152.10p 154.20p 6202897
15/12/2022 155.80p 157.50p 154.10p 155.90p 3816075
14/12/2022 155.00p 159.20p 155.00p 157.80p 3698260
13/12/2022 159.00p 159.20p 155.80p 157.90p 3295471
12/12/2022 163.60p 163.60p 158.10p 159.30p 1806333
09/12/2022 156.60p 160.10p 156.00p 158.30p 4148251
08/12/2022 160.50p 164.50p 159.30p 159.30p 3750853
07/12/2022 169.60p 169.76p 163.50p 163.50p 4272451
06/12/2022 172.10p 173.10p 168.90p 169.50p 1571133
05/12/2022 175.00p 175.00p 171.00p 171.70p 1476885
02/12/2022 172.10p 173.30p 171.10p 172.60p 1770534
01/12/2022 166.90p 173.00p 166.90p 172.20p 2148924
30/11/2022 175.00p 175.00p 170.30p 171.20p 5515865
29/11/2022 168.10p 171.20p 168.10p 170.90p 2088770
28/11/2022 171.00p 172.13p 167.50p 168.10p 3690877
25/11/2022 169.40p 171.08p 168.60p 170.50p 1782508
24/11/2022 166.30p 171.30p 166.30p 170.00p 2756722
23/11/2022 174.50p 174.50p 167.80p 168.00p 5282586
22/11/2022 171.00p 171.60p 169.80p 170.10p 1986008
21/11/2022 168.00p 171.30p 167.80p 170.30p 2332817
18/11/2022 168.00p 170.00p 166.10p 170.00p 2632943
17/11/2022 163.30p 167.60p 163.30p 166.70p 1935867
16/11/2022 168.20p 168.71p 163.90p 164.90p 2750714
15/11/2022 164.40p 166.10p 162.70p 166.10p 3234244
14/11/2022 165.00p 165.80p 160.60p 164.40p 3051250
11/11/2022 172.20p 172.20p 161.80p 163.70p 5614823
10/11/2022 164.30p 170.40p 162.92p 169.70p 3808381
09/11/2022 165.60p 167.20p 160.20p 162.20p 2612120
08/11/2022 166.10p 168.00p 164.49p 167.30p 3637279
07/11/2022 168.00p 168.00p 159.40p 164.40p 3247195
04/11/2022 166.00p 167.80p 164.30p 166.40p 1849127
03/11/2022 161.30p 165.40p 161.30p 165.00p 1935393
02/11/2022 162.80p 165.30p 162.60p 164.20p 3869782
01/11/2022 165.20p 166.00p 163.00p 163.00p 5877236
31/10/2022 163.40p 165.60p 162.10p 163.40p 1891439
28/10/2022 160.00p 164.30p 160.00p 163.80p 1537022
27/10/2022 164.40p 167.00p 162.00p 163.30p 2063156
26/10/2022 162.80p 164.10p 161.11p 163.50p 10619907
25/10/2022 159.70p 163.00p 156.50p 162.70p 2328798
24/10/2022 160.30p 160.50p 157.90p 158.70p 1689370
21/10/2022 155.10p 157.40p 154.60p 157.20p 1674213
20/10/2022 157.00p 160.10p 156.30p 158.30p 13468101
19/10/2022 156.30p 160.90p 156.30p 159.40p 2416573
18/10/2022 160.00p 163.40p 159.87p 160.20p 2637371
17/10/2022 154.80p 161.90p 153.00p 160.30p 3535265
14/10/2022 157.10p 157.10p 153.00p 153.10p 2861122
13/10/2022 151.40p 154.20p 148.90p 153.40p 2435733
12/10/2022 151.00p 153.80p 149.60p 149.60p 2645601
11/10/2022 152.50p 155.00p 152.50p 153.20p 2540205
10/10/2022 153.10p 154.80p 153.10p 154.70p 1566228
07/10/2022 160.00p 160.00p 153.90p 154.30p 1942281
06/10/2022 160.00p 160.00p 155.40p 156.50p 2431939
05/10/2022 155.00p 159.30p 155.00p 159.10p 4752250
04/10/2022 160.00p 160.00p 157.10p 158.70p 1944576
03/10/2022 155.90p 158.10p 155.10p 156.90p 2333053
30/09/2022 155.30p 159.72p 154.20p 156.30p 3504574
29/09/2022 155.00p 158.61p 153.60p 156.60p 3221398
28/09/2022 155.50p 159.40p 155.50p 157.90p 3056132
27/09/2022 158.80p 161.80p 157.47p 158.90p 4176945
26/09/2022 155.70p 160.30p 155.70p 158.80p 1848794
23/09/2022 166.30p 166.30p 158.50p 159.30p 2697991
22/09/2022 162.10p 164.60p 162.10p 164.60p 1714616
21/09/2022 163.00p 165.00p 162.20p 164.70p 14163468
20/09/2022 160.00p 164.70p 160.00p 162.00p 2917091
19/09/2022 163.20p 164.30p 161.40p 161.60p 8239576
16/09/2022 163.20p 164.30p 161.40p 161.60p 8239576
15/09/2022 165.20p 166.34p 162.80p 163.60p 2441336
14/09/2022 170.90p 172.00p 163.50p 165.00p 2648469
13/09/2022 166.00p 172.52p 166.00p 171.50p 2824722
12/09/2022 174.70p 179.10p 167.08p 168.00p 4659539
09/09/2022 178.90p 180.89p 176.20p 180.20p 2054358
08/09/2022 179.80p 179.80p 175.20p 179.00p 2574591
07/09/2022 177.10p 177.50p 171.90p 176.00p 1757420
06/09/2022 176.20p 178.90p 173.00p 173.70p 2276414
05/09/2022 175.30p 176.58p 173.10p 176.30p 2165436
02/09/2022 168.10p 176.90p 168.10p 176.10p 6078615
01/09/2022 174.10p 174.60p 170.50p 170.70p 2298091
31/08/2022 180.90p 180.90p 174.80p 175.10p 2084488
30/08/2022 175.00p 180.40p 175.00p 176.30p 1782744
29/08/2022 181.00p 181.00p 175.10p 175.30p 1693436
26/08/2022 181.00p 181.00p 175.10p 175.30p 1693436
25/08/2022 176.90p 180.10p 175.30p 175.90p 1559509
24/08/2022 175.00p 182.30p 175.00p 178.00p 3055132
23/08/2022 181.20p 182.40p 177.00p 178.90p 2558255
22/08/2022 178.00p 181.50p 177.60p 180.20p 1224368
19/08/2022 177.00p 181.70p 177.00p 180.30p 2120591
18/08/2022 175.00p 179.70p 175.00p 178.70p 2063410
17/08/2022 178.00p 178.00p 175.70p 176.10p 1720963
16/08/2022 179.70p 179.70p 174.30p 175.40p 1779873
15/08/2022 177.80p 178.03p 175.10p 175.20p 1322980
12/08/2022 173.00p 177.90p 173.00p 176.60p 1706584
11/08/2022 177.70p 178.20p 175.80p 176.30p 2411845
10/08/2022 173.00p 178.20p 173.00p 176.70p 1985740
09/08/2022 174.60p 175.60p 173.55p 175.60p 1729211
08/08/2022 175.30p 177.60p 172.50p 174.80p 2356819
05/08/2022 187.90p 190.02p 170.70p 174.80p 4114297
04/08/2022 199.00p 199.00p 183.10p 183.20p 3931605
03/08/2022 189.10p 190.90p 183.00p 185.00p 7621191
02/08/2022 186.80p 189.10p 186.50p 186.70p 4699861
01/08/2022 185.00p 188.10p 185.00p 188.10p 2049636
29/07/2022 190.00p 190.32p 187.50p 188.30p 2666291
28/07/2022 186.40p 187.72p 185.48p 187.70p 2214830
27/07/2022 185.70p 186.40p 185.30p 185.70p 2386168
26/07/2022 187.50p 187.50p 184.30p 185.90p 2333911
25/07/2022 180.40p 188.70p 180.40p 186.80p 4172307
22/07/2022 180.90p 185.20p 180.50p 182.40p 4427551
21/07/2022 182.50p 186.10p 181.60p 185.10p 5318153
20/07/2022 180.10p 183.20p 180.10p 181.70p 3502149
19/07/2022 182.30p 182.30p 179.50p 182.00p 1785130
18/07/2022 180.00p 180.40p 177.60p 180.30p 1487453
15/07/2022 179.00p 179.00p 174.70p 177.80p 2849152
14/07/2022 178.00p 178.00p 174.50p 175.20p 2249239

*Close Price adjusted for both dividends and splits