Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2020 110.70p 116.50p 110.30p 112.00p 6253738
16/03/2020 114.40p 114.40p 103.40p 110.20p 3360625
13/03/2020 125.00p 128.60p 117.00p 117.40p 3932836
12/03/2020 120.40p 126.70p 119.90p 121.40p 4567458
11/03/2020 133.40p 136.70p 126.20p 127.10p 3131348
10/03/2020 138.50p 139.70p 132.40p 133.40p 2346123
09/03/2020 131.30p 142.30p 129.44p 137.80p 2590789
06/03/2020 148.10p 148.38p 144.40p 145.80p 1586667
05/03/2020 155.30p 155.30p 150.40p 151.10p 1669701
04/03/2020 155.20p 155.20p 150.00p 153.30p 2349760
03/03/2020 153.40p 153.50p 149.90p 152.30p 3630855
02/03/2020 155.00p 157.33p 149.50p 150.20p 2259691
28/02/2020 149.30p 152.60p 145.40p 152.60p 6908546
27/02/2020 153.90p 157.10p 151.20p 152.00p 3761206
26/02/2020 153.50p 158.20p 150.90p 157.80p 3506113
25/02/2020 154.10p 154.90p 150.10p 150.70p 1153352
24/02/2020 154.30p 155.24p 150.50p 152.80p 1281367
21/02/2020 154.90p 158.10p 153.81p 157.40p 881252
20/02/2020 158.90p 159.60p 154.70p 154.70p 1702477
19/02/2020 154.30p 158.90p 154.30p 157.80p 1450609
18/02/2020 156.40p 159.05p 154.53p 156.30p 1687435
17/02/2020 163.30p 163.30p 157.30p 158.10p 1013275
14/02/2020 156.50p 161.90p 156.50p 159.30p 1090588
13/02/2020 165.60p 165.60p 158.80p 159.50p 1858776
12/02/2020 162.70p 167.60p 162.70p 163.00p 806227
11/02/2020 162.30p 166.90p 161.92p 166.30p 1213528
10/02/2020 160.00p 162.62p 160.00p 162.10p 921271
07/02/2020 166.90p 166.90p 162.10p 163.10p 1497131
06/02/2020 169.00p 169.00p 164.40p 165.50p 1662240
05/02/2020 163.50p 168.40p 163.50p 165.50p 1550026
04/02/2020 159.90p 163.70p 159.90p 163.10p 645081
03/02/2020 157.50p 160.48p 157.50p 158.90p 3952587
31/01/2020 159.60p 161.90p 157.50p 158.10p 1114193
30/01/2020 159.60p 162.30p 157.40p 160.30p 1545497
29/01/2020 165.80p 166.40p 161.54p 162.40p 1220051
28/01/2020 164.30p 167.40p 163.60p 165.50p 974478
27/01/2020 164.10p 168.00p 163.20p 167.10p 1550448
24/01/2020 168.50p 168.85p 166.76p 167.70p 983472
23/01/2020 168.80p 168.80p 164.90p 166.80p 1117601
22/01/2020 162.70p 167.50p 162.70p 167.00p 610491
21/01/2020 163.60p 166.40p 163.60p 166.40p 1117739
20/01/2020 161.60p 164.70p 161.60p 164.60p 762808
17/01/2020 159.10p 164.80p 159.10p 163.50p 761301
16/01/2020 163.50p 164.15p 160.60p 161.60p 1059401
15/01/2020 159.00p 163.00p 159.00p 161.80p 2071162
14/01/2020 157.50p 162.90p 157.50p 162.70p 1392515
13/01/2020 166.80p 166.80p 160.20p 160.20p 1008670
10/01/2020 158.20p 163.70p 158.20p 163.50p 1416938
09/01/2020 163.10p 163.10p 158.71p 160.70p 1005609
08/01/2020 158.20p 160.30p 158.20p 158.70p 1248338
07/01/2020 159.00p 161.83p 158.30p 159.80p 1501401
06/01/2020 165.00p 165.00p 159.66p 159.70p 1262965
03/01/2020 162.20p 164.80p 162.20p 162.30p 1597490
02/01/2020 162.20p 165.30p 162.20p 164.50p 1545205
31/12/2019 162.50p 164.00p 161.50p 161.90p 257745
30/12/2019 164.90p 164.90p 162.80p 162.90p 562895
27/12/2019 163.20p 163.90p 161.30p 163.70p 750911
24/12/2019 162.60p 164.20p 160.90p 163.20p 317855
23/12/2019 158.40p 162.92p 158.40p 161.80p 1089826
20/12/2019 158.70p 161.90p 158.70p 159.10p 4441124
19/12/2019 162.50p 162.50p 158.89p 159.90p 7107835
18/12/2019 159.80p 162.10p 158.70p 160.90p 1869686
17/12/2019 162.20p 163.90p 159.70p 161.50p 3859613
16/12/2019 158.00p 165.40p 156.40p 165.00p 4032835
13/12/2019 153.70p 164.98p 153.70p 157.60p 7050733
12/12/2019 146.90p 153.40p 146.40p 146.40p 2613517
11/12/2019 149.90p 149.90p 143.65p 146.00p 2785390
10/12/2019 147.40p 149.50p 145.20p 147.00p 1691401
09/12/2019 147.70p 150.10p 146.50p 149.40p 2170487
06/12/2019 147.00p 148.71p 145.50p 147.00p 1813207
05/12/2019 146.20p 149.00p 145.22p 148.00p 2524294
04/12/2019 150.40p 150.40p 146.40p 146.80p 8633355
03/12/2019 151.50p 153.90p 148.00p 149.50p 5273215
02/12/2019 154.80p 156.56p 149.40p 149.50p 1880459
29/11/2019 158.80p 159.80p 155.50p 155.60p 1733554
28/11/2019 155.20p 158.70p 155.20p 157.90p 1211990
27/11/2019 157.30p 158.40p 155.70p 156.50p 2194430
26/11/2019 156.00p 157.00p 155.50p 156.10p 1828785
25/11/2019 155.10p 157.70p 154.20p 155.30p 1273339
22/11/2019 152.00p 155.90p 152.00p 154.60p 1901350
21/11/2019 153.70p 155.30p 151.90p 152.50p 1467271
20/11/2019 154.80p 156.00p 153.30p 154.40p 1763225
19/11/2019 159.30p 159.50p 155.60p 155.70p 1300699
18/11/2019 157.60p 160.60p 157.50p 158.20p 1249393
15/11/2019 156.60p 158.40p 155.80p 158.30p 1136485
14/11/2019 158.50p 158.60p 155.60p 155.70p 1304804
13/11/2019 158.50p 161.10p 158.50p 159.40p 960432
12/11/2019 157.70p 160.40p 157.20p 160.00p 1377941
11/11/2019 155.40p 158.70p 155.40p 158.30p 784482
08/11/2019 155.80p 157.50p 155.50p 156.40p 613671
07/11/2019 156.20p 157.60p 155.74p 157.20p 1218698
06/11/2019 157.60p 158.10p 155.00p 155.40p 911198
05/11/2019 154.70p 157.90p 154.70p 157.60p 1211323
04/11/2019 157.60p 158.00p 154.90p 157.10p 1124989
01/11/2019 157.20p 157.90p 154.50p 157.00p 1853883
31/10/2019 157.10p 157.60p 155.30p 156.00p 1555850
30/10/2019 157.80p 158.20p 154.80p 156.50p 1816437
29/10/2019 151.70p 155.83p 150.47p 155.10p 1403539
28/10/2019 151.40p 152.70p 149.80p 152.70p 1325074
25/10/2019 151.70p 151.70p 149.80p 150.40p 1180456
24/10/2019 150.30p 151.70p 150.00p 151.30p 903446
23/10/2019 150.80p 151.90p 148.92p 149.80p 2818261
22/10/2019 154.60p 155.60p 151.40p 151.50p 1707395
21/10/2019 155.80p 156.70p 154.90p 155.00p 1463755
18/10/2019 155.50p 157.51p 153.50p 156.10p 1310133
17/10/2019 152.10p 158.00p 150.70p 155.90p 2036567
16/10/2019 154.60p 155.40p 151.60p 153.30p 2383966
15/10/2019 150.10p 156.50p 149.50p 154.70p 1836722
14/10/2019 151.80p 152.20p 146.50p 151.60p 821441
11/10/2019 146.40p 153.00p 145.20p 151.80p 2631006
10/10/2019 146.90p 146.90p 144.40p 145.00p 678304
09/10/2019 146.40p 146.50p 145.50p 146.00p 619207
08/10/2019 146.60p 148.40p 145.50p 146.40p 1097638
07/10/2019 149.20p 149.20p 146.19p 146.90p 905482
04/10/2019 142.90p 147.00p 142.90p 147.00p 885874
03/10/2019 142.00p 143.90p 140.90p 143.90p 964108
02/10/2019 146.10p 147.05p 142.30p 142.50p 1395794
01/10/2019 146.60p 149.20p 145.60p 147.00p 1045136
30/09/2019 149.10p 149.40p 146.52p 149.20p 1263025
27/09/2019 148.00p 148.70p 145.90p 147.50p 996684
26/09/2019 145.90p 147.90p 145.70p 147.50p 853953
25/09/2019 148.80p 149.80p 145.10p 146.30p 887574
24/09/2019 148.50p 150.20p 148.10p 149.80p 709553
23/09/2019 151.30p 152.30p 148.80p 148.80p 782228
20/09/2019 148.90p 152.50p 147.30p 152.00p 10129507
19/09/2019 149.90p 150.30p 148.40p 148.40p 1155327
18/09/2019 150.00p 150.20p 147.90p 149.70p 1349195
17/09/2019 148.60p 150.45p 148.60p 149.70p 630872
16/09/2019 151.00p 151.71p 148.30p 149.70p 1148438
13/09/2019 152.00p 152.50p 150.70p 151.20p 848516
12/09/2019 150.00p 151.90p 149.10p 151.90p 1192066
11/09/2019 147.10p 152.13p 147.10p 148.90p 1766164
10/09/2019 148.40p 149.30p 146.30p 149.10p 1513010
09/09/2019 148.40p 149.10p 147.20p 147.50p 1733795
06/09/2019 147.60p 148.40p 146.40p 148.10p 951060
05/09/2019 148.70p 148.70p 146.10p 147.10p 1088563
04/09/2019 148.30p 148.51p 144.90p 146.80p 1294948
03/09/2019 147.30p 148.30p 146.20p 147.30p 1582558
02/09/2019 146.70p 148.40p 145.00p 147.10p 1064423
30/08/2019 142.90p 147.50p 142.60p 145.90p 2422974
29/08/2019 141.10p 143.30p 141.10p 142.50p 1654675
28/08/2019 142.70p 143.88p 140.20p 141.30p 2155010
27/08/2019 142.00p 142.50p 140.40p 142.00p 2252980
23/08/2019 142.40p 142.70p 140.70p 141.00p 835009
22/08/2019 141.30p 142.60p 140.90p 141.90p 883694
21/08/2019 141.90p 142.40p 141.00p 142.10p 884335
20/08/2019 141.30p 143.10p 141.30p 142.30p 1076633
19/08/2019 141.80p 143.60p 138.80p 141.20p 1474382
16/08/2019 136.30p 141.90p 136.30p 141.90p 1718817
15/08/2019 139.20p 141.80p 138.50p 140.80p 2918261
14/08/2019 143.00p 144.50p 139.20p 139.20p 1289225
13/08/2019 141.60p 142.90p 139.50p 142.30p 1379337
12/08/2019 138.10p 142.80p 138.10p 140.50p 1100509
09/08/2019 140.60p 142.10p 138.80p 139.40p 1223068
08/08/2019 140.10p 142.40p 138.20p 141.10p 1110932
07/08/2019 139.90p 140.80p 138.20p 139.20p 2362087
06/08/2019 138.80p 143.70p 138.40p 138.70p 1018275
05/08/2019 142.70p 143.90p 140.98p 143.00p 1336343
02/08/2019 146.60p 148.80p 143.90p 143.90p 1387723
01/08/2019 145.40p 147.50p 143.40p 147.20p 1491055
31/07/2019 140.90p 149.00p 140.80p 147.40p 3433044
30/07/2019 144.30p 144.30p 139.10p 139.80p 1245952
29/07/2019 137.90p 142.77p 137.90p 141.20p 893126
26/07/2019 139.70p 142.10p 139.70p 141.10p 951286
25/07/2019 144.40p 144.40p 139.20p 141.20p 958898
24/07/2019 142.50p 143.10p 140.70p 142.30p 771346
23/07/2019 144.00p 144.00p 140.68p 141.90p 932567
22/07/2019 143.00p 143.80p 141.50p 143.80p 895273
19/07/2019 143.40p 144.20p 142.70p 143.50p 698130
18/07/2019 143.90p 144.90p 141.70p 142.40p 894669
17/07/2019 143.50p 143.50p 141.80p 143.40p 987426
16/07/2019 140.30p 143.60p 140.30p 142.20p 1063084
15/07/2019 141.60p 142.60p 140.04p 142.20p 1070109
12/07/2019 139.50p 142.30p 138.80p 142.00p 1340721
11/07/2019 138.90p 139.90p 138.40p 139.10p 783911
10/07/2019 139.80p 139.80p 138.50p 139.10p 516766
09/07/2019 137.60p 140.10p 137.50p 139.30p 1073004
08/07/2019 140.90p 141.70p 136.20p 138.70p 1256887
05/07/2019 141.30p 142.90p 139.60p 139.60p 1279167
04/07/2019 143.00p 144.70p 142.10p 142.40p 848468
03/07/2019 142.10p 145.80p 142.10p 144.40p 912896
02/07/2019 145.10p 145.80p 142.30p 145.80p 1595181
01/07/2019 144.30p 145.20p 142.90p 143.60p 1350819
28/06/2019 142.70p 145.80p 142.61p 144.00p 2506503
27/06/2019 137.60p 146.50p 137.60p 142.80p 5104600
26/06/2019 136.90p 138.40p 134.10p 135.80p 1686924
25/06/2019 138.80p 139.41p 137.98p 138.70p 964095
24/06/2019 139.50p 139.90p 137.60p 139.30p 1507130
21/06/2019 138.30p 139.87p 137.90p 139.00p 3874055
20/06/2019 137.80p 139.00p 136.80p 138.40p 914741
19/06/2019 139.50p 139.60p 136.40p 136.90p 790528
18/06/2019 135.40p 139.80p 135.40p 138.50p 1875659
17/06/2019 135.50p 137.50p 135.20p 136.90p 4684437
14/06/2019 134.00p 136.80p 134.00p 136.10p 1635344
13/06/2019 132.50p 135.30p 132.10p 134.40p 1252294
12/06/2019 134.70p 136.90p 133.05p 133.80p 1030061
11/06/2019 132.30p 133.50p 131.20p 133.50p 1863102
10/06/2019 129.00p 132.80p 129.00p 132.70p 706064
07/06/2019 129.90p 132.30p 129.50p 130.40p 1082443
06/06/2019 128.50p 130.70p 128.10p 130.50p 1026239

*Close Price adjusted for both dividends and splits