Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2024 172.10p 172.90p 171.20p 171.50p 2100614
13/09/2024 176.30p 176.30p 171.90p 172.10p 1601341
12/09/2024 172.00p 172.80p 169.40p 171.90p 1672149
11/09/2024 174.00p 174.00p 170.00p 170.80p 2333144
10/09/2024 170.30p 172.70p 170.30p 171.30p 1815071
09/09/2024 174.00p 174.00p 171.20p 172.50p 1808432
06/09/2024 172.00p 173.80p 171.20p 171.40p 3029540
05/09/2024 169.70p 174.80p 169.70p 172.80p 2877354
04/09/2024 171.70p 174.70p 170.95p 174.50p 2865383
03/09/2024 174.70p 175.60p 172.30p 173.10p 2111737
02/09/2024 175.60p 175.80p 173.20p 174.00p 5266427
30/08/2024 178.20p 178.20p 174.40p 174.60p 4673437
29/08/2024 179.00p 179.00p 173.70p 174.80p 7907171
28/08/2024 176.40p 176.80p 175.20p 175.70p 2088109
27/08/2024 177.20p 177.20p 175.10p 175.50p 2658114
23/08/2024 174.00p 176.90p 174.00p 176.10p 1764065
22/08/2024 175.00p 175.70p 173.60p 175.50p 1922935
21/08/2024 172.00p 174.41p 171.70p 173.30p 2385529
20/08/2024 173.10p 176.10p 170.50p 172.60p 2119175
19/08/2024 167.60p 173.00p 167.60p 171.20p 492207
16/08/2024 171.70p 174.40p 170.40p 171.20p 2038637
15/08/2024 170.40p 172.70p 168.70p 171.80p 2215637
14/08/2024 166.00p 171.20p 166.00p 169.00p 1840433
13/08/2024 166.00p 170.20p 166.00p 169.30p 1866903
12/08/2024 170.10p 170.20p 167.80p 168.90p 2068135
09/08/2024 172.20p 172.20p 166.06p 168.50p 2149438
08/08/2024 167.00p 173.00p 165.60p 167.30p 2712808
07/08/2024 168.00p 170.00p 166.70p 169.20p 2374510
06/08/2024 167.00p 169.50p 165.67p 167.20p 8260152
05/08/2024 169.80p 171.80p 166.00p 167.70p 3392398
02/08/2024 177.60p 178.10p 172.80p 173.40p 5191913
01/08/2024 194.10p 196.40p 176.70p 179.40p 5069911
31/07/2024 195.00p 195.00p 191.20p 191.50p 8119014
30/07/2024 187.70p 196.30p 187.70p 191.90p 4444014
29/07/2024 191.60p 195.60p 191.60p 193.10p 1768736
26/07/2024 185.60p 194.70p 185.60p 194.00p 1687563
25/07/2024 185.00p 190.40p 185.00p 190.10p 1571233
24/07/2024 191.80p 191.80p 186.60p 188.90p 1897448
23/07/2024 194.00p 194.00p 186.60p 188.50p 1523591
22/07/2024 183.50p 190.60p 183.50p 188.00p 2187211
19/07/2024 184.10p 190.00p 184.10p 188.00p 1498867
18/07/2024 186.00p 189.70p 185.60p 188.00p 1626528
17/07/2024 184.00p 188.50p 184.00p 186.50p 1527576
16/07/2024 183.20p 187.60p 183.20p 187.50p 1702236
15/07/2024 182.80p 188.20p 182.80p 186.00p 1837294
12/07/2024 189.80p 189.80p 186.70p 188.50p 1509533
11/07/2024 188.80p 188.80p 184.00p 188.10p 1695483
10/07/2024 182.30p 185.30p 180.90p 185.00p 3536588
09/07/2024 186.30p 186.30p 179.50p 180.30p 3073162
08/07/2024 183.00p 183.40p 181.50p 181.70p 2629798
05/07/2024 182.70p 186.50p 181.90p 183.10p 3817471
04/07/2024 181.90p 184.20p 181.80p 181.90p 1541660
03/07/2024 179.60p 181.90p 178.60p 181.40p 3783869
02/07/2024 180.00p 181.40p 177.90p 179.20p 3917140
01/07/2024 181.90p 184.70p 180.10p 180.60p 1700212
28/06/2024 181.10p 181.80p 179.10p 179.70p 4092840
27/06/2024 177.30p 187.12p 176.00p 180.20p 9280159
26/06/2024 173.10p 174.30p 171.60p 172.80p 2794667
25/06/2024 171.60p 175.50p 171.60p 173.10p 3941781
24/06/2024 171.40p 175.90p 171.40p 175.90p 2049984
21/06/2024 171.00p 173.53p 170.30p 172.10p 7389801
20/06/2024 169.70p 172.20p 169.45p 172.20p 2132338
19/06/2024 173.90p 173.90p 170.30p 170.30p 2051042
18/06/2024 173.10p 173.10p 169.70p 171.70p 3394368
17/06/2024 164.60p 170.70p 163.10p 168.90p 3103074
14/06/2024 170.80p 171.50p 167.80p 170.40p 2108905
13/06/2024 171.40p 173.13p 169.50p 170.30p 2468956
12/06/2024 170.00p 173.20p 170.00p 172.40p 2672466
11/06/2024 172.70p 174.30p 171.60p 172.20p 2311220
10/06/2024 171.40p 174.41p 171.40p 173.10p 2168508
07/06/2024 172.90p 177.70p 171.80p 174.80p 1290258
06/06/2024 179.70p 179.70p 176.60p 176.60p 1281310
05/06/2024 179.20p 179.20p 175.20p 176.50p 1341083
04/06/2024 175.20p 179.00p 175.20p 177.60p 1936535
03/06/2024 177.70p 180.20p 177.70p 179.40p 2092669
31/05/2024 177.20p 178.50p 176.20p 178.00p 5041104
30/05/2024 178.50p 178.50p 175.70p 176.30p 1880198
29/05/2024 175.60p 177.00p 175.00p 175.70p 2764574
28/05/2024 179.40p 185.00p 175.60p 175.80p 2347091
24/05/2024 179.80p 182.10p 179.00p 182.10p 4491759
23/05/2024 184.50p 184.50p 181.00p 181.00p 1659090
22/05/2024 183.20p 183.20p 179.30p 181.60p 3070369
21/05/2024 179.60p 183.50p 179.50p 181.00p 1417779
20/05/2024 183.10p 184.80p 179.00p 183.80p 1165689
17/05/2024 182.90p 183.10p 180.20p 182.60p 2205935
16/05/2024 180.50p 185.90p 179.50p 181.60p 2812287
15/05/2024 187.00p 187.00p 184.60p 185.00p 1504180
14/05/2024 187.20p 187.20p 183.10p 185.10p 5259083
13/05/2024 180.10p 185.40p 180.10p 183.60p 2023463
10/05/2024 182.30p 184.80p 182.09p 184.70p 1302413
09/05/2024 187.20p 187.20p 180.80p 182.40p 2005601
08/05/2024 182.30p 183.90p 181.80p 183.20p 2810650
07/05/2024 182.80p 183.40p 181.70p 182.40p 1681724
03/05/2024 178.80p 182.40p 178.80p 181.30p 3008487
02/05/2024 182.50p 183.30p 179.70p 182.30p 2630826
01/05/2024 185.00p 185.10p 181.80p 182.00p 1670874
30/04/2024 184.00p 185.40p 183.20p 183.20p 2485645
29/04/2024 183.50p 185.50p 182.12p 184.30p 2490419
26/04/2024 182.30p 183.40p 181.00p 181.90p 1578535
25/04/2024 177.00p 182.00p 177.00p 181.40p 4816303
24/04/2024 181.20p 183.09p 177.90p 179.60p 1872000
23/04/2024 182.40p 182.40p 179.90p 182.00p 1283701
22/04/2024 178.60p 182.00p 178.30p 181.40p 968740
19/04/2024 182.60p 182.60p 176.80p 179.10p 1557402
18/04/2024 180.00p 180.30p 176.20p 178.10p 2295801
17/04/2024 184.00p 184.00p 180.31p 180.70p 2654831
16/04/2024 183.20p 183.30p 180.50p 182.30p 2233019
15/04/2024 180.00p 186.60p 180.00p 185.50p 1115824
12/04/2024 189.00p 189.00p 183.70p 184.30p 1387162
11/04/2024 185.20p 186.20p 184.30p 186.00p 1347712
10/04/2024 185.00p 186.10p 183.90p 185.70p 1528291
09/04/2024 181.80p 185.60p 181.80p 183.60p 7237868
08/04/2024 183.10p 186.80p 183.10p 186.00p 2882317
05/04/2024 186.50p 187.00p 184.20p 186.40p 1596479
04/04/2024 187.70p 188.10p 186.30p 187.50p 3459179
03/04/2024 187.50p 187.50p 185.80p 187.00p 2055919
02/04/2024 190.00p 190.80p 186.60p 187.00p 2163830
28/03/2024 188.90p 190.90p 188.50p 189.70p 2004797
27/03/2024 189.50p 190.10p 188.70p 189.20p 1624230
26/03/2024 193.00p 193.00p 187.00p 189.50p 2181984
25/03/2024 190.40p 190.59p 186.40p 187.80p 2264615
22/03/2024 191.30p 191.30p 186.75p 187.90p 1268184
21/03/2024 188.80p 188.80p 182.20p 186.80p 3783464
20/03/2024 184.60p 184.60p 183.60p 184.10p 1235637
19/03/2024 184.60p 185.60p 183.30p 183.60p 1954532
18/03/2024 184.50p 186.10p 184.12p 185.40p 1133144
15/03/2024 185.30p 186.50p 184.10p 185.00p 5499281
14/03/2024 186.60p 186.60p 184.50p 185.60p 2366264
13/03/2024 184.90p 186.80p 183.70p 184.60p 2185211
12/03/2024 177.40p 184.80p 177.40p 184.80p 2174952
11/03/2024 187.60p 187.60p 180.70p 183.00p 2340168
08/03/2024 185.60p 186.80p 183.10p 183.10p 1271858
07/03/2024 190.50p 190.50p 185.60p 185.60p 11524131
06/03/2024 190.20p 190.20p 185.50p 187.80p 2388308
05/03/2024 185.20p 187.40p 184.50p 186.80p 2089742
04/03/2024 185.50p 191.43p 185.50p 186.10p 2239092
01/03/2024 192.00p 192.00p 184.40p 189.20p 4282521
29/02/2024 183.80p 192.70p 183.24p 187.30p 6444794
28/02/2024 183.80p 183.80p 179.00p 179.20p 2226438
27/02/2024 179.20p 180.50p 179.10p 179.50p 1973883
26/02/2024 183.60p 183.60p 178.90p 179.60p 1655278
23/02/2024 185.10p 185.10p 179.10p 179.70p 1929204
22/02/2024 176.80p 183.70p 176.80p 183.40p 1819717
21/02/2024 179.50p 182.00p 179.30p 182.00p 1904267
20/02/2024 178.60p 181.90p 178.60p 179.80p 1558947
19/02/2024 176.00p 181.60p 176.00p 181.00p 1729575
16/02/2024 175.70p 181.00p 175.70p 180.60p 1181298
15/02/2024 182.00p 182.00p 178.50p 179.10p 1790777
14/02/2024 181.00p 181.00p 178.55p 179.00p 2785219
13/02/2024 180.40p 181.70p 176.84p 178.40p 1875979
12/02/2024 181.30p 182.10p 180.20p 181.00p 1925106
09/02/2024 179.30p 182.20p 179.20p 181.30p 1614724
08/02/2024 180.80p 181.60p 179.50p 179.50p 2551992
07/02/2024 178.10p 180.19p 178.10p 179.80p 6181572
06/02/2024 179.90p 179.90p 176.80p 179.00p 1825967
05/02/2024 177.10p 179.00p 175.50p 176.20p 4645684
02/02/2024 178.00p 179.10p 176.20p 177.10p 2566713
01/02/2024 174.40p 178.23p 173.40p 176.90p 3766369
31/01/2024 171.50p 175.20p 171.50p 173.50p 8565169
30/01/2024 175.00p 175.70p 173.20p 174.40p 3301119
29/01/2024 175.10p 175.20p 171.20p 174.70p 3589442
26/01/2024 173.40p 193.10p 164.80p 174.00p 17430068
25/01/2024 174.80p 182.94p 172.30p 175.00p 8995242
24/01/2024 167.40p 173.80p 167.40p 173.30p 6630892
23/01/2024 170.00p 170.00p 167.10p 168.20p 4573717
22/01/2024 170.00p 170.00p 166.30p 167.60p 1479333
19/01/2024 166.20p 167.80p 165.90p 166.20p 1692613
18/01/2024 165.30p 167.80p 164.80p 166.80p 12082615
17/01/2024 166.50p 166.50p 164.20p 165.80p 1930225
16/01/2024 169.00p 169.00p 166.50p 166.50p 1627026
15/01/2024 167.00p 168.70p 166.50p 167.90p 1428831
12/01/2024 163.90p 168.10p 163.10p 167.00p 2712372
11/01/2024 163.70p 165.34p 163.40p 163.50p 2801542
10/01/2024 161.80p 163.20p 161.30p 163.20p 1863928
09/01/2024 162.00p 162.90p 161.10p 162.00p 1803102
08/01/2024 164.40p 164.40p 159.70p 162.90p 3155764
05/01/2024 160.90p 162.80p 160.10p 161.10p 2510691
04/01/2024 162.30p 163.70p 161.60p 163.00p 1006731
03/01/2024 163.20p 163.70p 160.90p 161.40p 1347084
02/01/2024 163.60p 164.10p 161.90p 162.50p 1180691
29/12/2023 161.50p 163.80p 161.50p 162.10p 381473
28/12/2023 158.20p 162.90p 158.20p 161.90p 726206
27/12/2023 161.60p 164.00p 161.60p 162.70p 796648
22/12/2023 161.30p 162.00p 159.20p 161.90p 589613
21/12/2023 155.80p 160.00p 155.80p 160.00p 690734
20/12/2023 160.70p 160.70p 158.50p 159.70p 1824314
19/12/2023 155.00p 159.80p 155.00p 159.00p 780244
18/12/2023 159.00p 159.10p 156.30p 158.50p 1137127
15/12/2023 162.00p 163.50p 157.80p 157.90p 3131678
14/12/2023 158.80p 164.30p 157.80p 162.00p 1980400
13/12/2023 158.70p 158.70p 154.60p 155.30p 1559938
12/12/2023 155.00p 158.30p 154.70p 155.00p 1420603
11/12/2023 160.00p 160.00p 157.40p 157.80p 1085505
08/12/2023 158.60p 159.40p 157.00p 158.80p 963788
07/12/2023 158.70p 159.00p 157.16p 159.00p 861596
06/12/2023 157.10p 159.80p 157.10p 158.70p 3004855
05/12/2023 155.60p 158.90p 155.60p 158.70p 739680
04/12/2023 159.00p 160.30p 157.30p 157.70p 1082391
01/12/2023 155.60p 158.70p 155.60p 158.20p 1227360
30/11/2023 155.60p 158.00p 155.60p 156.40p 2977913

*Close Price adjusted for both dividends and splits