Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 130.70p 132.10p 130.40p 131.80p 1235196
04/10/2021 133.10p 133.10p 130.00p 130.60p 2018668
01/10/2021 132.80p 133.30p 131.33p 132.40p 2122642
30/09/2021 136.10p 136.40p 132.70p 134.00p 2824844
29/09/2021 137.20p 137.70p 135.40p 136.00p 352693
28/09/2021 135.50p 137.40p 135.48p 136.60p 1489617
27/09/2021 139.80p 139.80p 134.50p 136.00p 1658975
24/09/2021 140.00p 140.00p 135.60p 135.60p 1732109
23/09/2021 140.40p 141.00p 139.10p 139.10p 1329532
22/09/2021 137.80p 140.40p 137.00p 140.00p 2191259
21/09/2021 136.00p 137.10p 135.60p 136.60p 1662748
20/09/2021 132.50p 136.10p 132.50p 135.90p 6608990
17/09/2021 134.90p 137.10p 134.80p 137.10p 6218191
16/09/2021 135.60p 136.10p 134.90p 135.00p 1406702
15/09/2021 137.00p 137.00p 135.60p 136.30p 916152
14/09/2021 137.00p 137.10p 135.60p 136.50p 5013381
13/09/2021 138.00p 138.00p 135.90p 136.00p 1727926
10/09/2021 136.50p 137.50p 135.70p 136.20p 3614764
09/09/2021 136.40p 138.80p 136.40p 137.00p 2314098
08/09/2021 137.00p 140.00p 137.00p 139.00p 2199031
07/09/2021 139.40p 139.79p 138.25p 139.20p 4713075
06/09/2021 135.80p 139.00p 135.70p 139.00p 4071866
03/09/2021 136.40p 137.00p 134.60p 136.20p 1843074
02/09/2021 134.00p 135.90p 133.30p 135.70p 2314039
01/09/2021 135.00p 135.70p 132.96p 133.20p 2822110
31/08/2021 132.40p 133.50p 130.20p 133.30p 3180995
30/08/2021 134.00p 134.00p 131.30p 132.30p 1990208
27/08/2021 134.00p 134.00p 131.30p 132.30p 1990208
26/08/2021 137.00p 137.00p 131.20p 132.40p 3072003
25/08/2021 134.60p 134.80p 132.40p 134.00p 2666199
24/08/2021 137.00p 137.00p 132.50p 132.80p 1077302
23/08/2021 137.50p 137.80p 134.60p 134.80p 1467952
20/08/2021 136.00p 137.70p 136.00p 136.70p 836408
19/08/2021 137.30p 138.10p 136.90p 137.10p 821470
18/08/2021 138.80p 140.90p 138.80p 139.10p 1729229
17/08/2021 136.10p 138.90p 135.43p 138.20p 2491336
16/08/2021 138.00p 138.92p 137.20p 137.20p 1107260
13/08/2021 138.70p 140.50p 138.70p 138.70p 857939
12/08/2021 140.00p 140.30p 138.80p 139.00p 1648135
11/08/2021 141.10p 142.50p 139.20p 139.80p 1733448
10/08/2021 138.50p 141.40p 138.50p 141.20p 1057012
09/08/2021 136.40p 139.64p 136.10p 139.00p 1611554
06/08/2021 139.10p 141.70p 139.10p 139.40p 1947673
05/08/2021 141.50p 146.20p 138.70p 140.90p 3044467
04/08/2021 141.30p 143.10p 140.50p 140.60p 1506662
03/08/2021 140.80p 143.51p 140.60p 141.90p 1044516
02/08/2021 138.10p 143.70p 138.10p 142.20p 1511897
30/07/2021 140.90p 141.80p 139.05p 141.40p 3102790
29/07/2021 143.00p 143.67p 140.30p 142.20p 1282090
28/07/2021 143.70p 143.70p 141.51p 142.80p 863563
27/07/2021 141.90p 142.80p 140.20p 142.50p 924795
26/07/2021 143.70p 143.70p 141.60p 141.90p 697911
23/07/2021 138.40p 143.60p 138.40p 143.20p 914691
22/07/2021 142.00p 143.10p 141.20p 141.90p 899458
21/07/2021 139.70p 142.40p 138.00p 141.50p 1330651
20/07/2021 143.70p 143.70p 139.80p 140.00p 2657023
19/07/2021 143.70p 143.70p 139.50p 139.90p 1671006
16/07/2021 143.20p 144.00p 142.24p 142.70p 1233250
15/07/2021 141.00p 143.40p 141.00p 142.10p 1232949
14/07/2021 145.90p 145.90p 143.06p 143.40p 1244223
13/07/2021 144.70p 145.90p 144.40p 145.80p 1098262
12/07/2021 143.00p 145.40p 142.26p 144.50p 1644060
09/07/2021 142.90p 143.82p 142.40p 143.60p 1511979
08/07/2021 143.50p 144.46p 141.90p 142.50p 3646495
07/07/2021 142.40p 145.00p 142.40p 144.30p 2749875
06/07/2021 143.00p 143.00p 140.70p 141.80p 3428615
05/07/2021 137.00p 143.40p 137.00p 142.20p 1697618
02/07/2021 139.80p 140.50p 139.20p 140.40p 2012554
01/07/2021 136.70p 140.00p 136.20p 139.20p 5316989
30/06/2021 138.90p 141.00p 135.20p 135.70p 6445306
29/06/2021 132.20p 137.99p 132.20p 137.50p 4619984
28/06/2021 133.00p 133.98p 132.00p 132.50p 2590368
25/06/2021 129.80p 131.50p 128.93p 131.50p 1685044
24/06/2021 131.80p 132.80p 129.40p 129.40p 2008436
23/06/2021 132.90p 133.50p 131.90p 131.90p 1362152
22/06/2021 128.50p 133.90p 128.50p 132.90p 2386740
21/06/2021 130.20p 132.31p 129.77p 131.70p 4174763
18/06/2021 134.40p 135.60p 132.00p 132.10p 6391056
17/06/2021 137.00p 137.00p 134.80p 135.00p 2750312
16/06/2021 143.70p 143.70p 136.70p 137.10p 2586330
15/06/2021 144.00p 144.30p 140.30p 140.30p 3504891
14/06/2021 142.30p 143.20p 140.10p 142.00p 5305236
11/06/2021 134.10p 137.30p 134.10p 135.70p 2419303
10/06/2021 135.40p 137.20p 135.20p 135.50p 1875613
09/06/2021 136.00p 137.10p 134.36p 134.60p 2913141
08/06/2021 140.00p 140.00p 135.80p 137.10p 2647748
07/06/2021 135.30p 137.20p 135.00p 136.20p 2039473
04/06/2021 133.20p 135.30p 133.20p 134.80p 1293826
03/06/2021 135.20p 136.10p 134.20p 134.20p 2183178
02/06/2021 136.50p 136.50p 134.60p 135.20p 1114714
01/06/2021 132.60p 136.30p 132.60p 135.10p 1880981
31/05/2021 135.00p 137.00p 135.00p 135.00p 1677080
28/05/2021 135.00p 137.00p 135.00p 135.00p 1677080
27/05/2021 137.00p 137.00p 135.30p 135.90p 2843398
26/05/2021 135.00p 137.92p 135.00p 135.70p 2216086
25/05/2021 135.60p 137.20p 135.60p 135.90p 1076013
24/05/2021 134.00p 136.90p 134.00p 136.10p 1382101
21/05/2021 135.70p 137.10p 135.20p 135.20p 867673
20/05/2021 136.30p 136.50p 133.10p 136.30p 2383347
19/05/2021 133.20p 134.90p 132.60p 132.70p 2424060
18/05/2021 136.30p 136.30p 134.39p 134.50p 1838300
17/05/2021 136.10p 137.40p 134.96p 135.10p 1706992
14/05/2021 140.00p 140.00p 135.60p 136.10p 1771121
13/05/2021 138.30p 138.30p 135.80p 137.20p 2434387
12/05/2021 138.00p 141.60p 138.00p 139.40p 5816232
11/05/2021 141.60p 141.60p 138.70p 140.40p 2378465
10/05/2021 146.10p 147.90p 141.90p 141.90p 1968375
07/05/2021 144.00p 145.20p 143.10p 144.80p 1589265
06/05/2021 144.00p 144.00p 142.20p 142.70p 6361655
05/05/2021 143.40p 143.40p 141.20p 143.00p 1558714
04/05/2021 139.00p 144.00p 139.00p 141.30p 2543716
03/05/2021 142.00p 142.85p 140.00p 140.10p 2426460
30/04/2021 142.00p 142.85p 140.00p 140.10p 2426460
29/04/2021 143.00p 145.70p 140.80p 142.10p 5831211
28/04/2021 147.00p 147.00p 143.70p 145.00p 2313903
27/04/2021 145.20p 148.10p 141.60p 143.80p 2020654
26/04/2021 141.20p 142.60p 140.90p 141.40p 1199302
23/04/2021 141.90p 142.30p 139.70p 141.20p 1237327
22/04/2021 143.90p 143.90p 140.80p 141.90p 1549151
21/04/2021 141.50p 144.50p 139.40p 140.40p 966261
20/04/2021 142.90p 145.00p 141.80p 142.00p 2022659
19/04/2021 142.00p 144.80p 142.00p 143.40p 1252150
16/04/2021 139.30p 143.90p 139.30p 143.50p 3000932
15/04/2021 143.00p 143.17p 141.14p 142.70p 1087741
14/04/2021 142.40p 142.40p 140.63p 141.40p 1015586
13/04/2021 136.80p 142.40p 136.80p 141.20p 1655942
12/04/2021 143.80p 144.00p 139.40p 140.00p 1681390
09/04/2021 144.20p 144.20p 140.00p 140.00p 1799642
08/04/2021 141.50p 142.90p 140.47p 140.90p 2267817
07/04/2021 140.40p 144.10p 140.40p 141.00p 1362715
06/04/2021 140.00p 142.03p 138.50p 140.70p 1846930
02/04/2021 141.10p 141.10p 137.40p 138.80p 1616778
01/04/2021 141.10p 141.10p 137.40p 138.80p 1616778
31/03/2021 135.50p 138.20p 135.30p 137.60p 1525968
30/03/2021 136.00p 139.80p 135.80p 136.40p 938210
29/03/2021 143.70p 143.70p 137.70p 138.10p 1207621
26/03/2021 136.30p 140.90p 136.30p 140.20p 1409259
25/03/2021 140.30p 140.40p 138.00p 138.90p 1978092
24/03/2021 141.80p 141.80p 137.56p 138.60p 1612367
23/03/2021 138.30p 141.30p 138.30p 138.40p 2347554
22/03/2021 138.60p 142.58p 137.50p 142.10p 1699920
19/03/2021 140.00p 140.00p 137.20p 139.60p 6512712
18/03/2021 139.30p 140.70p 137.90p 139.90p 2208734
17/03/2021 140.00p 141.50p 137.70p 139.50p 3220342
16/03/2021 131.00p 137.70p 130.45p 137.40p 5202854
15/03/2021 129.00p 130.70p 126.90p 130.70p 1916420
12/03/2021 130.30p 130.30p 125.97p 126.70p 2142047
11/03/2021 126.50p 128.30p 126.40p 127.50p 2451835
10/03/2021 126.80p 128.80p 125.70p 126.30p 4886103
09/03/2021 126.50p 130.28p 126.10p 128.70p 2354509
08/03/2021 130.00p 130.00p 127.10p 127.10p 2196373
05/03/2021 129.40p 130.60p 127.20p 127.60p 2546092
04/03/2021 128.50p 131.30p 127.60p 130.00p 1449436
03/03/2021 128.80p 130.90p 128.00p 129.30p 1883314
02/03/2021 129.00p 129.00p 127.00p 128.00p 1393659
01/03/2021 131.50p 132.50p 127.30p 127.60p 2650136
26/02/2021 130.70p 134.40p 126.87p 130.00p 7455871
25/02/2021 139.00p 142.40p 133.00p 133.20p 7720845
24/02/2021 126.60p 130.20p 124.30p 129.20p 3059387
23/02/2021 126.90p 126.90p 124.00p 125.20p 2791544
22/02/2021 121.10p 124.90p 119.90p 124.00p 2858147
19/02/2021 125.90p 125.90p 120.60p 121.70p 1623814
18/02/2021 126.90p 126.90p 122.20p 122.20p 1287892
17/02/2021 124.80p 125.30p 123.40p 123.90p 6063048
16/02/2021 125.40p 131.00p 124.70p 125.40p 4497579
15/02/2021 121.10p 121.10p 119.30p 119.70p 1370158
12/02/2021 121.00p 121.10p 118.90p 119.00p 1274275
11/02/2021 122.60p 122.60p 118.70p 120.30p 1584193
10/02/2021 121.60p 122.40p 118.30p 119.40p 1232733
09/02/2021 117.50p 121.80p 117.43p 121.50p 1773097
08/02/2021 117.40p 118.40p 116.30p 118.00p 2098198
05/02/2021 119.40p 119.40p 117.20p 117.20p 2417317
04/02/2021 119.80p 121.40p 118.24p 118.60p 2437513
03/02/2021 119.40p 121.40p 118.90p 119.80p 2002508
02/02/2021 119.60p 119.60p 117.10p 118.60p 2875172
01/02/2021 115.40p 119.10p 115.40p 116.90p 2189236
29/01/2021 116.00p 118.30p 116.00p 117.30p 2875468
28/01/2021 117.80p 119.40p 117.05p 117.70p 2721621
27/01/2021 120.00p 121.60p 118.90p 118.90p 3427042
26/01/2021 122.60p 123.20p 121.30p 121.30p 1519954
25/01/2021 123.00p 123.80p 121.60p 122.20p 1836039
22/01/2021 121.80p 124.30p 121.30p 122.80p 2416400
21/01/2021 126.80p 126.80p 122.90p 122.90p 2516634
20/01/2021 124.00p 124.80p 122.60p 123.60p 1743889
19/01/2021 129.00p 129.00p 123.90p 124.20p 1689208
18/01/2021 120.80p 126.40p 120.80p 125.80p 1678019
15/01/2021 125.20p 125.80p 121.40p 122.70p 2971306
14/01/2021 123.00p 127.80p 123.00p 125.10p 1757630
13/01/2021 123.00p 126.30p 123.00p 124.50p 2272363
12/01/2021 124.80p 127.30p 124.10p 125.30p 2092925
11/01/2021 129.00p 129.60p 124.20p 124.20p 2064492
08/01/2021 128.60p 129.30p 127.00p 128.00p 2235329
07/01/2021 131.20p 132.30p 126.50p 127.90p 2597322
06/01/2021 129.80p 131.60p 127.80p 129.50p 2986550
05/01/2021 123.00p 128.85p 121.90p 128.40p 2564755
04/01/2021 121.90p 124.30p 120.01p 123.80p 3572944
31/12/2020 121.30p 121.30p 117.30p 119.50p 1115669
30/12/2020 119.70p 123.40p 119.70p 120.70p 1863260
29/12/2020 120.90p 123.83p 120.20p 122.60p 3098646
28/12/2020 118.10p 119.74p 118.07p 118.30p 1474684

*Close Price adjusted for both dividends and splits