Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 256.80p 257.80p 248.60p 254.20p 1665523
10/12/2025 255.80p 263.00p 253.00p 257.80p 1856619
09/12/2025 259.60p 259.60p 256.60p 256.60p 1544759
08/12/2025 258.20p 260.60p 257.40p 258.20p 1917961
05/12/2025 265.80p 265.80p 256.40p 258.20p 1785647
04/12/2025 262.40p 265.00p 261.20p 264.00p 1562229
03/12/2025 262.40p 263.20p 259.20p 262.40p 1787266
02/12/2025 258.40p 260.00p 257.20p 260.00p 2349518
01/12/2025 254.20p 259.00p 254.00p 258.40p 1834747
28/11/2025 254.60p 256.20p 254.00p 255.60p 2170029
27/11/2025 254.80p 254.80p 249.40p 254.40p 2703906
26/11/2025 251.80p 251.80p 247.20p 250.80p 4673860
25/11/2025 246.20p 249.00p 243.40p 249.00p 1921800
24/11/2025 245.60p 246.80p 243.40p 246.40p 2457637
21/11/2025 243.60p 247.60p 242.80p 244.40p 2460006
20/11/2025 244.80p 248.80p 244.80p 246.60p 1960721
19/11/2025 252.40p 252.40p 245.20p 245.20p 1425989
18/11/2025 247.00p 247.70p 244.80p 246.20p 3578710
17/11/2025 246.80p 250.20p 245.20p 249.00p 2354545
14/11/2025 246.20p 247.00p 242.72p 247.00p 1498576
13/11/2025 245.80p 249.00p 245.80p 246.20p 1410247
12/11/2025 247.20p 249.00p 247.00p 247.60p 2093534
11/11/2025 254.60p 254.60p 245.00p 247.80p 1657235
10/11/2025 246.00p 250.80p 246.00p 248.60p 4413184
07/11/2025 251.40p 251.80p 246.40p 248.40p 1869601
06/11/2025 254.60p 255.00p 250.00p 250.00p 2025294
05/11/2025 252.80p 255.00p 251.40p 254.20p 2752699
04/11/2025 250.00p 253.80p 248.00p 253.80p 2189299
03/11/2025 254.20p 255.00p 249.80p 251.20p 2167005
31/10/2025 260.20p 260.20p 252.80p 253.80p 2209497
30/10/2025 255.40p 256.80p 253.20p 254.20p 2568172
29/10/2025 256.80p 257.40p 254.80p 256.00p 2483514
28/10/2025 254.20p 256.60p 253.60p 255.20p 2083467
27/10/2025 254.60p 257.40p 254.20p 255.20p 1787861
24/10/2025 255.40p 257.60p 253.60p 255.80p 4086697
23/10/2025 249.80p 255.40p 249.20p 255.00p 3120980
22/10/2025 249.20p 251.60p 247.80p 249.20p 3557677
21/10/2025 244.20p 247.20p 244.20p 247.20p 1858123
20/10/2025 245.40p 248.20p 242.80p 244.20p 3277133
17/10/2025 240.20p 246.20p 238.80p 243.80p 2993018
16/10/2025 241.20p 244.80p 238.80p 241.40p 2909333
15/10/2025 240.60p 243.00p 240.00p 241.60p 2324348
14/10/2025 238.60p 241.20p 237.60p 241.20p 1574913
13/10/2025 238.40p 240.80p 237.20p 240.00p 1913450
10/10/2025 238.80p 240.60p 236.00p 238.00p 1472854
09/10/2025 241.60p 241.60p 236.80p 238.00p 1737856
08/10/2025 235.00p 239.00p 234.80p 239.00p 2093249
07/10/2025 235.00p 237.40p 235.00p 236.00p 1407809
06/10/2025 236.40p 238.00p 235.60p 236.00p 1401265
03/10/2025 237.20p 238.40p 235.40p 237.00p 1460478
02/10/2025 236.80p 237.20p 234.80p 235.60p 1470504
01/10/2025 237.20p 237.60p 233.40p 236.40p 4664621
30/09/2025 235.80p 238.40p 234.40p 236.80p 3080135
29/09/2025 225.80p 235.40p 225.80p 235.20p 1569904
26/09/2025 226.60p 233.05p 226.60p 232.40p 2367465
25/09/2025 228.60p 230.40p 227.80p 227.80p 2193099
24/09/2025 233.60p 234.80p 229.20p 229.20p 3291930
23/09/2025 228.00p 235.20p 225.60p 233.60p 2714318
22/09/2025 220.20p 223.40p 219.60p 223.20p 2272067
19/09/2025 221.80p 223.00p 217.60p 220.20p 4483133
18/09/2025 215.80p 223.40p 215.80p 221.80p 2485954
17/09/2025 212.80p 222.80p 212.80p 221.40p 2115192
16/09/2025 223.00p 223.80p 223.00p 218.00p 3034873
15/09/2025 223.00p 224.80p 222.80p 223.80p 3279436
12/09/2025 225.20p 225.80p 222.40p 223.00p 2291594
11/09/2025 221.00p 221.00p 219.80p 223.00p 2917976
10/09/2025 221.00p 221.80p 219.00p 219.80p 3823925
09/09/2025 218.40p 224.20p 218.40p 220.60p 1777802
08/09/2025 222.80p 224.60p 221.80p 222.00p 2545181
05/09/2025 216.60p 223.60p 216.60p 222.60p 1699880
04/09/2025 215.20p 224.00p 215.20p 222.20p 2191920
03/09/2025 215.00p 219.40p 215.00p 220.00p 2700547
02/09/2025 225.60p 225.60p 215.90p 216.40p 2747332
01/09/2025 220.00p 221.90p 218.32p 221.20p 2096122
29/08/2025 217.00p 219.80p 217.00p 218.40p 1545283
28/08/2025 221.00p 222.20p 215.65p 218.80p 2264179
27/08/2025 220.00p 224.80p 220.00p 222.40p 1604953
26/08/2025 229.00p 229.40p 223.60p 223.60p 2607603
22/08/2025 228.40p 229.60p 227.00p 228.40p 1577619
21/08/2025 231.00p 231.60p 228.60p 229.00p 1498781
20/08/2025 230.20p 230.60p 228.80p 230.40p 1386347
19/08/2025 230.00p 232.62p 228.60p 229.80p 2558251
18/08/2025 224.00p 229.40p 224.00p 229.40p 4008398
15/08/2025 219.80p 226.20p 219.80p 225.00p 3523233
14/08/2025 221.40p 225.27p 221.40p 224.60p 1714682
13/08/2025 222.60p 224.80p 221.40p 221.40p 1619889
12/08/2025 221.20p 223.80p 221.00p 222.00p 1684540
11/08/2025 219.80p 224.70p 219.00p 222.60p 1928471
08/08/2025 222.80p 222.80p 215.80p 219.00p 8488756
07/08/2025 215.00p 228.60p 211.80p 216.00p 13816342
06/08/2025 209.40p 210.80p 207.00p 209.40p 4012587
05/08/2025 210.20p 212.00p 208.40p 209.40p 627164
04/08/2025 205.00p 211.20p 205.00p 211.20p 8206307
01/08/2025 213.60p 213.60p 205.80p 207.00p 980511
31/07/2025 207.00p 209.40p 206.60p 209.00p 1721449
30/07/2025 205.00p 208.80p 205.00p 206.60p 915474
29/07/2025 203.00p 209.60p 203.00p 207.60p 946378
28/07/2025 215.00p 215.00p 207.20p 208.60p 821341
25/07/2025 210.20p 211.60p 209.40p 211.00p 2063917
24/07/2025 213.00p 214.05p 207.40p 210.40p 1564469
23/07/2025 213.00p 213.00p 210.00p 210.20p 1190606
22/07/2025 210.60p 213.00p 210.60p 211.40p 860529
21/07/2025 213.00p 214.20p 211.20p 211.80p 716097
18/07/2025 211.80p 214.00p 210.00p 213.00p 1275924
17/07/2025 214.60p 214.60p 208.60p 211.20p 732167
16/07/2025 215.00p 215.00p 208.80p 210.20p 1065679
16/07/2025 215.00p 215.00p 208.80p 210.20p 1065679
15/07/2025 213.20p 213.60p 210.60p 211.80p 944976
14/07/2025 210.00p 213.80p 210.00p 212.40p 1226803
11/07/2025 212.00p 212.80p 210.60p 212.20p 792553
10/07/2025 211.20p 212.07p 209.00p 212.00p 1063388
09/07/2025 207.00p 211.20p 207.00p 209.20p 1800209
08/07/2025 209.00p 210.62p 206.80p 210.60p 1806636
07/07/2025 208.00p 209.66p 206.20p 207.40p 688279
04/07/2025 207.00p 207.00p 204.40p 206.20p 1007754
03/07/2025 206.20p 207.20p 199.01p 207.20p 1149413
02/07/2025 209.00p 209.00p 200.80p 201.60p 1674023
01/07/2025 203.00p 205.40p 201.80p 205.00p 2896252
30/06/2025 209.60p 209.60p 202.00p 202.00p 1545420
27/06/2025 199.40p 206.00p 194.20p 204.00p 1867387
26/06/2025 198.00p 199.50p 193.90p 199.00p 2515068
25/06/2025 190.00p 196.50p 190.00p 193.60p 2554757
24/06/2025 201.00p 201.00p 191.00p 193.10p 2137916
23/06/2025 198.60p 198.60p 196.50p 197.70p 3069402
20/06/2025 201.00p 201.00p 197.00p 198.40p 5892940
19/06/2025 192.10p 199.70p 192.10p 197.70p 2276604
18/06/2025 196.40p 198.00p 195.30p 197.30p 837828
17/06/2025 197.40p 200.80p 194.30p 195.90p 2077333
16/06/2025 197.80p 197.90p 193.50p 197.10p 603035
13/06/2025 190.90p 194.80p 190.90p 194.80p 562287
12/06/2025 193.60p 197.60p 192.30p 194.70p 1112349
11/06/2025 189.20p 195.40p 189.20p 193.80p 1591582
10/06/2025 196.60p 196.60p 191.20p 193.10p 807646
09/06/2025 196.30p 196.30p 191.00p 191.70p 2428988
06/06/2025 187.60p 194.20p 187.60p 192.00p 963100
05/06/2025 191.00p 191.90p 189.30p 190.70p 1236834
04/06/2025 186.30p 191.20p 186.30p 190.10p 8419429
03/06/2025 191.50p 191.50p 186.00p 189.10p 3429874
02/06/2025 185.60p 188.70p 184.50p 187.20p 1410131
30/05/2025 189.30p 190.70p 185.10p 186.50p 2490663
29/05/2025 188.00p 188.90p 186.00p 187.90p 1779513
28/05/2025 186.00p 189.49p 186.00p 187.30p 2266379
27/05/2025 188.30p 189.80p 185.90p 187.00p 7926518
23/05/2025 187.00p 190.10p 183.60p 186.60p 1106495
22/05/2025 186.80p 189.60p 182.60p 186.70p 4187647
21/05/2025 186.50p 187.40p 184.80p 186.80p 3136489
20/05/2025 185.00p 187.40p 181.40p 187.00p 3773007
19/05/2025 179.50p 185.50p 179.50p 184.90p 7814397
16/05/2025 180.80p 181.60p 177.80p 180.60p 5493112
15/05/2025 175.00p 188.10p 174.57p 180.40p 7403086
14/05/2025 177.30p 177.30p 172.80p 175.00p 1167951
13/05/2025 173.60p 174.00p 171.80p 173.00p 889511
12/05/2025 175.00p 177.00p 171.88p 172.20p 1466357
09/05/2025 175.00p 175.00p 171.20p 174.20p 1444522
08/05/2025 173.70p 174.90p 170.80p 171.80p 910300
07/05/2025 171.10p 176.30p 171.10p 173.10p 1055233
06/05/2025 178.90p 178.90p 174.30p 174.90p 1133578
02/05/2025 180.00p 180.10p 171.90p 175.10p 5212701
01/05/2025 170.00p 176.60p 170.00p 176.60p 1025821
30/04/2025 170.00p 172.50p 167.20p 171.70p 2312952
29/04/2025 168.40p 170.70p 168.40p 170.70p 1597629
28/04/2025 166.40p 169.30p 166.30p 168.60p 1253202
25/04/2025 165.80p 167.20p 164.00p 166.40p 816789
24/04/2025 162.10p 165.20p 162.10p 165.20p 1388312
23/04/2025 166.10p 166.10p 162.70p 163.40p 1243392
22/04/2025 161.70p 163.00p 161.50p 163.00p 1076618
17/04/2025 162.70p 163.10p 160.60p 162.80p 913721
16/04/2025 160.90p 162.70p 157.80p 162.30p 995142
15/04/2025 162.00p 164.20p 160.90p 160.90p 4665884
14/04/2025 159.00p 162.10p 157.90p 161.60p 972087
11/04/2025 158.50p 161.30p 154.60p 159.30p 1889388
10/04/2025 157.70p 162.30p 156.00p 157.60p 1681258
09/04/2025 156.30p 159.87p 154.20p 154.70p 1823356
08/04/2025 150.50p 160.50p 150.50p 160.50p 8722788
07/04/2025 157.20p 160.70p 151.50p 151.90p 3753351
04/04/2025 164.20p 165.30p 157.40p 160.60p 4086053
03/04/2025 161.80p 165.30p 161.80p 164.30p 2102128
02/04/2025 157.10p 163.40p 157.10p 163.40p 2246718
01/04/2025 158.20p 160.20p 156.36p 160.20p 1215019
31/03/2025 155.80p 157.40p 155.10p 157.40p 1773382
28/03/2025 159.20p 161.30p 155.50p 157.70p 2255556
27/03/2025 158.90p 159.70p 157.40p 159.60p 3170432
26/03/2025 158.70p 160.40p 158.70p 159.60p 1213981
25/03/2025 161.30p 161.30p 158.00p 158.70p 1198997
24/03/2025 159.60p 160.40p 156.90p 158.40p 1767029
21/03/2025 162.00p 162.80p 157.80p 159.50p 4957325
20/03/2025 163.40p 163.50p 159.10p 160.30p 3052247
19/03/2025 162.10p 162.10p 158.90p 161.10p 1737573
18/03/2025 162.10p 162.10p 159.00p 159.60p 2587220
17/03/2025 160.00p 162.20p 158.90p 159.20p 1639223
14/03/2025 158.20p 159.50p 156.60p 158.50p 2797063
13/03/2025 161.20p 161.20p 157.90p 158.40p 1200021
12/03/2025 159.30p 161.00p 158.30p 159.20p 1332503
11/03/2025 162.50p 163.90p 158.29p 159.30p 1600798
10/03/2025 167.90p 167.90p 162.60p 163.30p 1233072
07/03/2025 165.40p 167.00p 162.00p 165.00p 2430659
06/03/2025 165.00p 167.70p 165.00p 166.20p 1138187
05/03/2025 163.50p 166.00p 162.40p 165.40p 1514159
04/03/2025 162.70p 165.10p 160.40p 162.30p 2119584
03/03/2025 164.20p 168.70p 163.10p 163.30p 2022858

*Close Price adjusted for both dividends and splits