Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2014 328.79p 335.59p 325.80p 334.37p 1772616
21/02/2014 324.33p 327.98p 323.44p 327.81p 2584752
20/02/2014 322.63p 324.25p 320.28p 323.93p 1434756
19/02/2014 322.71p 324.27p 319.72p 323.60p 1319548
18/02/2014 322.87p 323.36p 319.05p 322.39p 1700646
17/02/2014 323.68p 326.36p 318.81p 321.98p 1601670
14/02/2014 321.98p 323.93p 319.07p 323.68p 1635390
13/02/2014 326.60p 327.08p 318.26p 320.04p 1884998
12/02/2014 333.73p 337.95p 325.47p 326.36p 1774078
11/02/2014 327.41p 334.05p 326.68p 334.05p 2814173
10/02/2014 321.09p 327.25p 317.77p 327.17p 2974629
07/02/2014 322.87p 326.68p 319.12p 320.85p 4299396
06/02/2014 343.44p 346.20p 318.50p 322.95p 7539526
05/02/2014 343.85p 346.70p 340.85p 341.74p 3253639
04/02/2014 344.09p 348.22p 338.55p 345.22p 2608405
03/02/2014 349.84p 353.97p 347.01p 348.22p 3876024
31/01/2014 333.64p 361.34p 332.02p 353.97p 10412312
30/01/2014 411.39p 425.15p 339.64p 342.71p 18255598
29/01/2014 418.67p 423.13p 409.36p 412.60p 1953871
28/01/2014 415.44p 418.67p 415.03p 417.46p 1696411
27/01/2014 412.60p 419.08p 409.36p 415.44p 2090374
24/01/2014 405.72p 413.01p 404.80p 412.20p 2224325
23/01/2014 411.39p 414.63p 404.91p 406.93p 1764518
22/01/2014 411.79p 417.06p 410.58p 414.63p 1445511
21/01/2014 411.39p 417.46p 411.39p 415.84p 1267697
20/01/2014 414.63p 414.63p 408.55p 412.60p 1349913
17/01/2014 415.84p 419.08p 403.53p 413.01p 1988993
16/01/2014 417.46p 417.87p 411.79p 414.63p 1666679
15/01/2014 418.27p 421.51p 416.25p 417.87p 1777414
14/01/2014 415.44p 418.27p 410.17p 416.65p 2119201
13/01/2014 411.79p 418.67p 409.02p 416.65p 1887415
10/01/2014 396.08p 408.96p 390.33p 408.96p 3008612
09/01/2014 408.55p 414.63p 405.31p 407.34p 1290823
08/01/2014 408.15p 409.77p 405.31p 409.36p 1620102
07/01/2014 410.17p 411.79p 403.21p 406.53p 1899103
06/01/2014 408.15p 417.06p 407.74p 410.98p 1915048
03/01/2014 402.64p 414.54p 401.83p 407.74p 1659497
02/01/2014 403.53p 406.53p 401.00p 403.61p 2410504
31/12/2013 401.83p 407.74p 401.75p 404.26p 344351
30/12/2013 396.89p 407.18p 394.68p 402.96p 1838975
27/12/2013 387.74p 397.86p 387.74p 397.30p 1829789
24/12/2013 394.70p 396.16p 389.70p 390.82p 458336
23/12/2013 387.50p 396.00p 385.72p 392.92p 2618311
20/12/2013 387.98p 391.49p 380.13p 382.23p 5253669
19/12/2013 356.32p 394.54p 351.46p 385.96p 15565615
18/12/2013 358.51p 363.93p 357.94p 363.45p 2831630
17/12/2013 358.59p 360.37p 355.83p 358.91p 2475638
16/12/2013 357.61p 360.45p 352.76p 360.37p 2258402
13/12/2013 354.70p 357.70p 352.35p 356.32p 4505147
12/12/2013 359.64p 359.96p 351.30p 355.10p 3628800
11/12/2013 359.72p 363.12p 358.75p 359.96p 2316547
10/12/2013 358.42p 360.93p 355.91p 359.48p 2963929
09/12/2013 357.78p 360.08p 353.40p 356.72p 2808534
06/12/2013 353.08p 358.02p 351.30p 356.89p 2110132
05/12/2013 354.46p 356.64p 350.49p 351.46p 2441972
04/12/2013 361.26p 361.66p 353.97p 353.97p 2614156
03/12/2013 360.37p 362.31p 357.13p 360.53p 4139427
02/12/2013 369.36p 370.73p 359.80p 361.50p 3318007
29/11/2013 366.85p 373.16p 361.14p 368.87p 5454468
28/11/2013 357.94p 363.85p 354.70p 361.58p 3763408
27/11/2013 356.24p 357.45p 350.89p 354.70p 2858351
26/11/2013 358.75p 360.45p 353.00p 354.46p 7340310
25/11/2013 358.67p 359.40p 356.24p 358.18p 2572096
22/11/2013 363.85p 367.66p 355.19p 356.24p 4240319
21/11/2013 351.46p 367.41p 348.79p 355.19p 6424120
20/11/2013 356.97p 358.59p 347.01p 348.79p 5307230
19/11/2013 342.80p 358.02p 341.34p 357.13p 6637239
18/11/2013 339.56p 348.79p 338.99p 343.12p 4660685
15/11/2013 341.09p 350.73p 338.99p 338.99p 11517265
14/11/2013 372.52p 408.15p 336.14p 339.39p 15545561
13/11/2013 412.60p 414.33p 408.15p 408.15p 2246994
12/11/2013 412.60p 416.25p 408.87p 414.22p 2107336
11/11/2013 423.53p 436.04p 400.13p 412.20p 4256270
08/11/2013 432.85p 438.52p 430.01p 435.68p 1009752
07/11/2013 436.90p 438.52p 431.63p 435.28p 1225327
06/11/2013 438.92p 440.94p 432.44p 436.90p 1714006
05/11/2013 441.35p 442.97p 433.66p 438.92p 979670
04/11/2013 447.42p 453.50p 440.54p 441.75p 1446867
01/11/2013 453.50p 453.90p 443.78p 447.02p 1088011
31/10/2013 447.42p 454.31p 444.59p 451.07p 1877613
30/10/2013 447.02p 453.90p 447.02p 452.28p 2076008
29/10/2013 449.85p 452.69p 444.59p 447.02p 1579149
28/10/2013 453.09p 455.52p 449.04p 450.66p 1488083
25/10/2013 446.21p 471.72p 443.37p 451.47p 4044967
24/10/2013 438.92p 454.25p 434.87p 447.42p 1633239
23/10/2013 435.28p 440.94p 434.47p 437.30p 969608
22/10/2013 441.75p 448.23p 434.87p 437.30p 2142183
21/10/2013 427.99p 444.59p 427.99p 442.16p 1802626
18/10/2013 423.13p 427.99p 420.29p 427.99p 1485845
17/10/2013 425.15p 426.77p 417.87p 423.13p 1740016
16/10/2013 423.53p 429.61p 415.03p 426.77p 2016380
15/10/2013 435.68p 440.54p 408.55p 418.27p 3554618
14/10/2013 435.68p 438.92p 431.79p 435.28p 1059382
11/10/2013 429.20p 445.80p 427.99p 438.92p 2397552
10/10/2013 423.53p 432.85p 423.53p 427.99p 1342616
09/10/2013 423.53p 425.56p 418.67p 423.13p 1483482
08/10/2013 430.01p 430.82p 423.94p 424.75p 1527236
07/10/2013 425.15p 439.73p 410.17p 430.82p 3645804
04/10/2013 431.23p 431.23p 425.15p 427.99p 1209336
03/10/2013 437.71p 441.35p 431.23p 431.23p 1697003
02/10/2013 446.61p 446.61p 434.47p 435.68p 1589125
01/10/2013 443.78p 451.88p 441.35p 447.83p 1420835
30/09/2013 439.73p 449.04p 439.73p 442.56p 1953856
27/09/2013 444.59p 446.21p 436.13p 445.80p 1721795
26/09/2013 449.45p 450.66p 445.80p 446.21p 1203256
25/09/2013 450.26p 454.31p 445.80p 448.64p 1331277
24/09/2013 447.42p 455.12p 447.42p 451.88p 2057886
23/09/2013 454.71p 458.36p 447.42p 447.83p 1577287
20/09/2013 459.98p 461.60p 453.90p 455.93p 15492915
19/09/2013 462.81p 464.43p 458.36p 461.19p 1519132
18/09/2013 461.60p 462.00p 452.28p 457.14p 1898700
17/09/2013 457.55p 465.24p 450.66p 461.60p 3419808
16/09/2013 472.12p 475.77p 464.43p 465.24p 1557718
13/09/2013 458.76p 465.64p 458.76p 465.24p 1349313
12/09/2013 461.60p 466.45p 459.57p 459.98p 1543341
11/09/2013 457.14p 460.79p 453.50p 459.57p 2089697
10/09/2013 449.45p 458.46p 447.42p 457.14p 2066508
09/09/2013 447.83p 448.64p 443.37p 447.42p 1199992
06/09/2013 449.04p 451.88p 444.99p 448.64p 2580096
05/09/2013 446.21p 450.26p 443.78p 449.85p 2262190
04/09/2013 445.40p 447.02p 442.56p 445.40p 2938294
03/09/2013 444.18p 447.83p 437.71p 445.40p 2146705
02/09/2013 445.40p 445.40p 437.71p 443.37p 2459669
30/08/2013 433.25p 445.40p 423.94p 443.37p 6056804
29/08/2013 457.55p 491.15p 409.77p 436.09p 12420840
28/08/2013 494.39p 494.39p 485.08p 491.15p 1504276
27/08/2013 503.71p 503.71p 493.58p 493.58p 1046353
23/08/2013 500.87p 506.94p 500.87p 503.30p 933865
22/08/2013 491.15p 505.33p 491.15p 503.30p 1204813
21/08/2013 497.63p 499.66p 491.96p 492.37p 1028220
20/08/2013 496.42p 504.52p 493.18p 497.63p 990615
19/08/2013 491.15p 500.47p 488.10p 498.44p 1300536
16/08/2013 490.75p 493.18p 487.91p 491.56p 1121171
15/08/2013 499.25p 499.25p 487.91p 490.75p 1195512
14/08/2013 496.01p 500.87p 495.20p 499.25p 1642756
13/08/2013 494.80p 495.61p 491.96p 495.61p 1426772
12/08/2013 500.47p 500.87p 492.37p 493.99p 1291304
09/08/2013 501.28p 501.28p 498.04p 498.85p 1264408
08/08/2013 503.71p 504.92p 498.44p 499.66p 2376514
07/08/2013 510.99p 511.80p 501.68p 502.09p 1964812
06/08/2013 517.47p 522.33p 508.97p 510.99p 1215703
05/08/2013 511.80p 523.55p 511.80p 516.66p 1591569
02/08/2013 513.02p 518.28p 512.21p 514.64p 1055672
01/08/2013 508.97p 514.64p 508.56p 512.61p 881184
31/07/2013 503.30p 510.18p 502.09p 507.75p 1080482
30/07/2013 500.87p 509.37p 498.44p 505.33p 844331
29/07/2013 500.47p 504.52p 496.82p 501.68p 1198361
26/07/2013 499.25p 505.73p 495.20p 500.06p 1037020
25/07/2013 499.25p 500.87p 494.80p 496.01p 2098166
24/07/2013 502.49p 504.11p 495.20p 500.47p 1399192
23/07/2013 508.97p 509.37p 502.09p 502.49p 1055770
22/07/2013 505.33p 508.56p 501.28p 508.56p 912709
19/07/2013 508.16p 509.78p 502.90p 504.92p 1179441
18/07/2013 502.90p 510.18p 500.87p 509.78p 1471868
17/07/2013 505.73p 506.94p 494.80p 503.30p 1848546
16/07/2013 505.73p 508.56p 501.68p 506.54p 1262213
15/07/2013 502.09p 506.94p 495.61p 505.73p 2216192
12/07/2013 509.37p 509.37p 492.37p 502.49p 4899907
11/07/2013 556.34p 557.96p 500.87p 507.35p 7714394
10/07/2013 550.67p 551.08p 542.98p 551.08p 1281873
09/07/2013 554.32p 558.33p 546.63p 552.29p 1574255
08/07/2013 551.08p 555.53p 545.82p 553.51p 1186082
05/07/2013 546.22p 557.15p 539.74p 545.82p 1203276
04/07/2013 537.72p 547.44p 533.67p 544.20p 1722417
03/07/2013 538.12p 544.20p 532.86p 534.88p 2484577
02/07/2013 508.56p 543.39p 506.13p 538.93p 4865494
01/07/2013 505.33p 509.78p 499.25p 506.13p 1377206
28/06/2013 483.06p 510.59p 483.06p 499.25p 4729246
27/06/2013 482.65p 487.51p 476.58p 486.29p 1387546
26/06/2013 482.25p 485.89p 481.03p 483.46p 1279797
25/06/2013 477.39p 483.87p 475.77p 481.84p 1527577
24/06/2013 474.55p 480.22p 472.93p 475.77p 1201708
21/06/2013 490.34p 490.34p 474.55p 474.55p 2789106
20/06/2013 490.34p 495.20p 486.70p 489.13p 1643739
19/06/2013 491.56p 495.61p 485.89p 495.20p 1466991
18/06/2013 489.13p 492.37p 487.91p 490.75p 958935
17/06/2013 489.53p 491.96p 485.89p 488.72p 1377554
14/06/2013 488.72p 493.18p 482.65p 487.51p 1569139
13/06/2013 481.03p 489.94p 481.03p 487.51p 2225322
12/06/2013 478.60p 493.18p 475.36p 487.10p 2058089
11/06/2013 478.20p 479.41p 473.34p 478.60p 1495448
10/06/2013 476.98p 480.22p 472.12p 478.20p 1941994
07/06/2013 481.44p 481.84p 475.77p 479.41p 2139462
06/06/2013 489.53p 496.42p 481.84p 481.84p 938886
05/06/2013 491.96p 496.82p 488.72p 488.72p 1457742
04/06/2013 485.89p 496.82p 483.33p 493.99p 1709413
03/06/2013 494.39p 498.04p 489.94p 491.56p 1535248
31/05/2013 507.35p 509.37p 495.46p 495.61p 3588407
30/05/2013 504.11p 512.21p 503.73p 509.37p 935179
29/05/2013 516.26p 516.66p 504.92p 506.13p 818884
28/05/2013 513.02p 521.93p 512.61p 516.66p 1519903
24/05/2013 510.59p 513.02p 506.94p 510.18p 1409677
23/05/2013 517.47p 520.31p 506.18p 508.16p 1722226
22/05/2013 518.69p 530.02p 518.28p 524.36p 1332095
21/05/2013 516.66p 519.90p 515.04p 518.28p 759076
20/05/2013 513.42p 517.07p 513.42p 515.85p 712925
17/05/2013 515.85p 516.66p 511.40p 514.23p 1752655
16/05/2013 509.78p 516.26p 509.78p 516.26p 1246648
15/05/2013 513.02p 513.83p 507.35p 511.40p 984484
14/05/2013 513.02p 513.83p 507.35p 511.80p 981824

*Close Price adjusted for both dividends and splits