Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2011 376.56p 382.40p 376.32p 381.83p 1091076
12/12/2011 382.23p 383.04p 377.13p 377.13p 1057209
09/12/2011 380.05p 385.96p 376.97p 381.59p 1742548
08/12/2011 385.15p 385.15p 378.02p 381.99p 1881051
07/12/2011 389.04p 390.98p 379.97p 382.96p 1256854
06/12/2011 389.28p 393.41p 385.96p 386.36p 2412459
05/12/2011 392.19p 397.42p 392.03p 392.19p 1247064
02/12/2011 394.79p 396.32p 387.98p 391.63p 1364643
01/12/2011 398.35p 400.53p 392.36p 393.08p 1834188
30/11/2011 386.77p 398.35p 385.23p 397.30p 2309922
29/11/2011 383.85p 389.76p 382.23p 388.71p 1622438
28/11/2011 383.04p 386.04p 380.18p 384.10p 1619814
25/11/2011 378.99p 381.18p 378.63p 379.40p 1111422
24/11/2011 378.83p 381.18p 373.49p 378.83p 1781010
23/11/2011 377.78p 385.39p 377.78p 378.51p 2323133
22/11/2011 395.27p 397.38p 382.48p 382.48p 1692692
21/11/2011 397.54p 402.19p 391.79p 394.46p 1772024
18/11/2011 395.92p 407.35p 394.95p 400.05p 2752374
17/11/2011 415.44p 423.53p 397.78p 404.02p 4848580
16/11/2011 401.59p 409.36p 396.00p 405.72p 3610643
15/11/2011 399.89p 405.31p 397.54p 400.86p 1908957
14/11/2011 406.93p 407.74p 401.43p 401.91p 2157761
11/11/2011 405.31p 410.58p 400.70p 404.91p 1586153
10/11/2011 402.07p 412.20p 400.78p 406.93p 1004285
09/11/2011 417.46p 422.72p 409.36p 409.77p 1469726
08/11/2011 412.60p 418.27p 412.60p 417.06p 662772
07/11/2011 409.36p 416.25p 409.36p 413.82p 937533
04/11/2011 414.63p 417.87p 412.20p 413.41p 948735
03/11/2011 404.50p 417.06p 404.50p 413.01p 1333333
02/11/2011 414.63p 417.87p 408.55p 410.98p 1123547
01/11/2011 413.01p 413.28p 405.72p 410.98p 1324652
31/10/2011 436.49p 436.49p 420.70p 420.70p 1470086
28/10/2011 436.09p 438.52p 431.63p 436.49p 1025790
27/10/2011 432.04p 438.52p 427.99p 433.66p 1115889
26/10/2011 420.70p 427.58p 415.03p 421.91p 1010672
25/10/2011 421.10p 426.37p 418.67p 419.89p 740176
24/10/2011 417.87p 424.34p 413.41p 423.53p 864505
21/10/2011 404.26p 418.27p 400.53p 415.44p 1213984
20/10/2011 402.64p 408.96p 398.67p 404.02p 1004253
19/10/2011 405.72p 411.39p 398.19p 408.96p 1534141
18/10/2011 403.53p 405.31p 396.60p 402.15p 1104498
17/10/2011 422.32p 422.32p 398.51p 404.50p 1469728
14/10/2011 409.77p 418.67p 409.77p 417.87p 1024662
13/10/2011 410.17p 411.39p 406.12p 411.39p 936123
12/10/2011 409.77p 411.39p 406.12p 408.96p 1137993
11/10/2011 410.58p 412.60p 407.34p 408.96p 396155
10/10/2011 412.60p 414.22p 408.55p 412.60p 542160
07/10/2011 413.01p 417.06p 409.36p 410.17p 852607
06/10/2011 410.58p 410.58p 401.99p 409.36p 1323309
05/10/2011 408.15p 409.77p 401.02p 403.05p 1190209
04/10/2011 406.93p 407.93p 396.40p 401.34p 2003139
03/10/2011 405.31p 414.63p 402.97p 410.58p 1364825
30/09/2011 419.89p 421.10p 406.12p 413.41p 2048721
29/09/2011 415.03p 421.91p 415.03p 419.08p 1179642
28/09/2011 414.22p 419.48p 413.41p 417.46p 1023219
27/09/2011 412.20p 423.13p 409.77p 417.87p 1228863
26/09/2011 394.46p 408.15p 392.60p 404.75p 957684
23/09/2011 400.21p 401.67p 391.55p 400.53p 1610594
22/09/2011 404.83p 405.86p 395.03p 397.54p 1532575
21/09/2011 414.63p 417.87p 410.17p 415.03p 1543052
20/09/2011 408.55p 412.60p 404.50p 412.60p 981476
19/09/2011 413.82p 413.82p 406.93p 408.15p 864922
16/09/2011 407.34p 419.48p 407.34p 417.46p 2123013
15/09/2011 404.75p 406.93p 396.81p 405.72p 2289965
14/09/2011 398.75p 406.53p 397.21p 398.67p 2686590
13/09/2011 408.96p 410.98p 399.16p 401.51p 1479858
12/09/2011 408.96p 410.98p 402.07p 403.61p 660532
09/09/2011 413.01p 416.25p 409.36p 409.36p 1050472
08/09/2011 415.84p 417.87p 411.39p 415.84p 1388535
07/09/2011 410.58p 413.82p 408.15p 413.41p 1333310
06/09/2011 398.67p 405.72p 396.89p 402.32p 2455688
05/09/2011 407.34p 412.60p 400.62p 400.62p 1242614
02/09/2011 411.39p 420.29p 401.26p 414.63p 2722026
01/09/2011 414.22p 415.44p 405.31p 414.63p 2872698
31/08/2011 408.15p 418.67p 408.15p 415.44p 2911884
30/08/2011 401.67p 413.01p 400.86p 408.96p 2934643
26/08/2011 404.10p 406.12p 394.95p 398.35p 4302710
25/08/2011 415.84p 421.10p 404.91p 404.91p 3111552
24/08/2011 425.15p 430.01p 397.94p 413.82p 7297389
23/08/2011 425.56p 433.66p 423.13p 430.82p 2279659
22/08/2011 412.60p 426.37p 412.60p 422.72p 1383164
19/08/2011 414.63p 423.53p 404.67p 415.84p 2184854
18/08/2011 423.94p 426.37p 410.17p 417.06p 2924520
17/08/2011 430.42p 431.63p 418.27p 429.20p 3164923
16/08/2011 426.37p 431.23p 422.32p 431.23p 1085030
15/08/2011 427.18p 432.44p 420.29p 429.20p 1037448
12/08/2011 417.06p 425.96p 409.77p 425.96p 1026385
11/08/2011 415.84p 415.84p 396.89p 415.44p 1976194
10/08/2011 429.20p 432.04p 402.40p 404.91p 1899637
09/08/2011 400.94p 421.10p 386.12p 421.10p 3155956
08/08/2011 408.96p 415.03p 397.78p 401.43p 3240887
05/08/2011 402.48p 423.53p 387.09p 412.20p 3895001
04/08/2011 429.20p 430.42p 410.98p 410.98p 1837516
03/08/2011 426.37p 432.85p 422.72p 425.56p 1452888
02/08/2011 434.47p 439.33p 430.74p 431.63p 1566610
01/08/2011 442.16p 444.18p 433.66p 436.49p 1646651
29/07/2011 432.44p 439.33p 431.23p 437.30p 1999172
28/07/2011 434.47p 441.35p 432.04p 436.90p 4359458
27/07/2011 445.40p 447.83p 439.73p 440.54p 935419
26/07/2011 446.21p 448.23p 443.37p 446.21p 939814
25/07/2011 446.21p 449.45p 443.37p 445.80p 1263975
22/07/2011 448.64p 453.36p 445.40p 448.64p 1098257
21/07/2011 452.69p 452.69p 440.94p 446.21p 1226198
20/07/2011 449.04p 455.12p 447.83p 451.07p 1953271
19/07/2011 436.90p 450.26p 434.47p 449.45p 2293760
18/07/2011 443.78p 445.40p 436.09p 437.30p 1217173
15/07/2011 446.21p 448.64p 443.37p 445.80p 1824664
14/07/2011 446.61p 451.07p 444.59p 448.64p 1247735
13/07/2011 447.02p 455.52p 446.21p 449.45p 1974714
12/07/2011 442.56p 449.45p 435.68p 449.04p 2194279
11/07/2011 455.52p 459.57p 446.21p 447.02p 1604854
08/07/2011 455.12p 459.57p 450.26p 456.74p 1476428
07/07/2011 457.95p 459.98p 454.31p 455.93p 1837564
06/07/2011 441.35p 460.38p 441.35p 457.55p 3433808
05/07/2011 439.33p 447.42p 435.28p 440.54p 3725704
04/07/2011 442.56p 445.40p 437.71p 438.92p 2547546
01/07/2011 446.21p 448.64p 440.54p 444.18p 2045520
30/06/2011 453.09p 453.09p 441.75p 447.42p 2134198
29/06/2011 448.64p 450.66p 440.94p 447.42p 2263182
28/06/2011 445.80p 455.52p 442.56p 445.80p 2458554
27/06/2011 447.02p 451.88p 444.99p 445.80p 787316
24/06/2011 451.47p 453.09p 445.80p 447.42p 956212
23/06/2011 453.50p 454.31p 446.61p 447.83p 857794
22/06/2011 457.14p 458.36p 451.07p 455.12p 2292678
21/06/2011 454.71p 458.76p 453.90p 457.55p 1411708
20/06/2011 459.57p 461.06p 454.31p 454.31p 1195873
17/06/2011 458.36p 465.64p 454.71p 464.83p 2048508
16/06/2011 462.81p 462.81p 452.28p 457.95p 1564621
15/06/2011 466.05p 466.05p 462.00p 462.40p 866830
14/06/2011 465.64p 468.48p 463.21p 467.26p 2181384
13/06/2011 466.45p 466.45p 459.98p 464.02p 1661795
10/06/2011 468.88p 472.53p 464.83p 466.05p 1770148
09/06/2011 474.96p 474.96p 468.07p 470.91p 1933796
08/06/2011 472.12p 476.58p 467.26p 472.93p 2256274
07/06/2011 474.96p 475.77p 468.88p 472.93p 1435710
06/06/2011 468.48p 475.77p 467.67p 474.96p 1201300
03/06/2011 483.87p 484.27p 468.48p 470.10p 2485610
02/06/2011 461.60p 489.13p 459.57p 483.87p 3228472
01/06/2011 468.48p 470.10p 451.19p 463.62p 1977189
31/05/2011 456.33p 470.50p 456.33p 467.26p 3412478
27/05/2011 448.23p 452.69p 448.07p 451.47p 786653
26/05/2011 449.04p 450.66p 445.40p 447.02p 977959
25/05/2011 445.40p 449.89p 442.16p 448.23p 1238281
24/05/2011 444.59p 450.26p 444.18p 447.83p 1501662
23/05/2011 440.94p 447.83p 440.13p 444.59p 1381679
20/05/2011 449.85p 452.28p 443.37p 445.80p 1490109
19/05/2011 444.59p 451.07p 442.16p 449.85p 1766909
18/05/2011 449.45p 449.85p 442.16p 443.37p 1167596
17/05/2011 449.45p 454.31p 447.02p 447.83p 2317791
16/05/2011 455.12p 459.57p 450.13p 450.66p 1461276
13/05/2011 451.88p 464.02p 451.47p 458.76p 1627535
12/05/2011 449.85p 453.90p 447.42p 450.66p 4244086
11/05/2011 445.40p 453.90p 443.78p 452.28p 6358848
10/05/2011 443.37p 451.07p 443.37p 445.40p 3686019
09/05/2011 440.94p 445.40p 432.85p 443.37p 2486569
06/05/2011 436.90p 444.18p 433.66p 442.97p 1841169
05/05/2011 441.35p 441.35p 432.44p 434.87p 1617537
04/05/2011 455.12p 456.74p 440.13p 441.75p 3684645
03/05/2011 460.38p 460.79p 453.09p 456.33p 1877814
28/04/2011 459.57p 460.79p 453.09p 457.95p 917896
27/04/2011 457.95p 463.21p 456.74p 458.36p 1030663
26/04/2011 453.50p 457.55p 452.28p 457.55p 720343
21/04/2011 457.55p 459.57p 450.66p 453.09p 1022405
20/04/2011 451.88p 459.17p 451.88p 456.33p 1076169
19/04/2011 451.47p 454.71p 448.23p 449.45p 802978
18/04/2011 450.26p 455.12p 448.23p 449.85p 1542441
15/04/2011 447.83p 455.12p 447.02p 449.45p 1512530
14/04/2011 448.64p 453.09p 444.99p 448.23p 2055600
13/04/2011 441.35p 452.28p 438.52p 448.64p 2049587
12/04/2011 438.11p 440.13p 433.25p 438.92p 2736086
11/04/2011 436.09p 442.97p 434.87p 439.73p 2354582
08/04/2011 442.97p 448.64p 439.73p 444.18p 4044036
07/04/2011 447.42p 449.04p 437.30p 440.13p 1832004
06/04/2011 447.83p 450.66p 445.40p 446.61p 1650911
05/04/2011 449.45p 449.85p 444.18p 446.61p 1772190
04/04/2011 443.37p 450.26p 438.65p 449.04p 2471207
01/04/2011 455.12p 455.12p 442.56p 443.78p 3193042
31/03/2011 458.76p 459.98p 450.26p 451.88p 2555745
30/03/2011 457.95p 461.19p 455.12p 457.95p 816819
29/03/2011 459.98p 459.98p 450.26p 455.93p 1453636
28/03/2011 457.95p 462.81p 452.69p 459.98p 1508570
25/03/2011 466.05p 467.67p 456.33p 456.74p 991545
24/03/2011 460.79p 467.67p 460.79p 465.24p 818819
23/03/2011 455.93p 464.43p 455.93p 463.21p 2002543
22/03/2011 466.86p 466.86p 457.14p 457.14p 1170280
21/03/2011 462.40p 468.88p 460.45p 466.05p 1187954
18/03/2011 459.17p 463.21p 456.74p 457.95p 2414565
17/03/2011 451.47p 461.19p 449.45p 458.36p 2062194
16/03/2011 462.81p 464.02p 450.26p 450.26p 1897860
15/03/2011 463.62p 465.24p 456.74p 462.40p 2216684
14/03/2011 466.05p 472.53p 463.35p 470.91p 1753193
11/03/2011 473.74p 476.98p 466.05p 466.05p 1166871
10/03/2011 480.22p 481.84p 473.34p 477.39p 1998410
09/03/2011 475.36p 489.94p 475.02p 483.06p 1746455
08/03/2011 486.29p 487.91p 476.58p 478.60p 2220180
07/03/2011 499.66p 501.28p 484.27p 485.48p 3056556
04/03/2011 483.46p 508.97p 479.82p 500.87p 3575972
03/03/2011 467.26p 481.03p 467.26p 479.01p 2234682
02/03/2011 454.31p 471.72p 449.45p 469.29p 4258940
01/03/2011 445.40p 454.71p 442.97p 448.64p 2510088

*Close Price adjusted for both dividends and splits