Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2024 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
29/11/2023 157.10p 158.50p 156.22p 157.20p 435457
28/11/2023 155.60p 157.70p 155.60p 157.10p 3772963
27/11/2023 157.50p 159.80p 157.40p 158.00p 910441
24/11/2023 159.00p 159.00p 156.30p 158.00p 1041910
23/11/2023 155.60p 157.80p 155.60p 156.60p 7408841
22/11/2023 157.30p 157.30p 152.70p 156.30p 1527685
21/11/2023 152.30p 156.80p 152.30p 154.30p 882930
20/11/2023 154.00p 156.40p 152.50p 156.10p 1417294
17/11/2023 153.90p 153.90p 150.00p 153.00p 1618686
16/11/2023 151.40p 152.70p 149.90p 150.00p 936359
15/11/2023 155.60p 155.60p 151.20p 151.90p 1502497
14/11/2023 150.00p 152.80p 150.00p 152.00p 1957134
13/11/2023 149.70p 152.10p 148.70p 151.30p 2299229
10/11/2023 151.00p 151.00p 149.20p 150.00p 848866
09/11/2023 150.00p 151.30p 148.40p 150.90p 8782568
08/11/2023 142.00p 148.60p 142.00p 147.70p 1676846
07/11/2023 141.50p 145.80p 141.50p 144.20p 796736
06/11/2023 149.00p 149.00p 143.70p 144.80p 1123712
03/11/2023 149.00p 149.00p 146.50p 146.80p 1387734
02/11/2023 146.60p 147.10p 144.60p 146.60p 1647374
01/11/2023 143.90p 144.60p 141.10p 143.00p 1912913
31/10/2023 142.90p 144.60p 141.80p 143.00p 1338924
30/10/2023 141.10p 143.40p 138.80p 142.30p 1533913
27/10/2023 138.00p 142.20p 138.00p 141.00p 1086921
26/10/2023 140.40p 141.50p 139.30p 140.20p 1255444
25/10/2023 138.20p 142.50p 138.20p 140.80p 1070232
24/10/2023 143.50p 144.70p 141.20p 141.30p 1244159
23/10/2023 143.00p 144.90p 140.00p 143.50p 1890367
20/10/2023 140.10p 142.70p 140.00p 140.80p 3170516
19/10/2023 143.00p 145.40p 140.10p 141.70p 1329988
18/10/2023 147.30p 147.30p 144.90p 145.70p 1084904
17/10/2023 148.00p 148.00p 144.70p 147.30p 1041280
16/10/2023 142.10p 145.70p 142.10p 145.10p 1200504
13/10/2023 143.00p 145.20p 143.00p 143.80p 1211305
12/10/2023 147.70p 147.70p 144.50p 144.50p 1187130
11/10/2023 143.00p 146.40p 143.00p 144.80p 1161696
10/10/2023 142.10p 146.00p 142.10p 145.70p 1389147
09/10/2023 141.80p 144.00p 141.80p 143.00p 1730782
06/10/2023 141.20p 143.00p 138.00p 142.70p 1135123
05/10/2023 142.40p 142.40p 138.80p 140.40p 868216
04/10/2023 140.80p 141.70p 138.10p 139.00p 2287492
03/10/2023 142.00p 144.40p 140.50p 141.40p 1601445
02/10/2023 149.50p 149.90p 143.50p 144.80p 1569644
29/09/2023 148.00p 150.40p 147.20p 149.00p 3294113
28/09/2023 148.70p 148.70p 143.80p 147.30p 1492711
27/09/2023 144.00p 148.10p 144.00p 145.20p 1066556
26/09/2023 152.30p 152.30p 146.60p 147.30p 1307530
25/09/2023 147.30p 149.80p 147.30p 147.90p 4211969
22/09/2023 150.00p 150.70p 148.40p 150.60p 1427375
21/09/2023 147.40p 149.70p 147.00p 149.70p 1354764
20/09/2023 149.30p 149.30p 146.80p 147.80p 2643651
19/09/2023 153.50p 153.50p 147.10p 147.20p 1147857
18/09/2023 148.90p 152.90p 148.90p 150.00p 711670
15/09/2023 153.00p 153.00p 151.50p 152.40p 4000230
14/09/2023 150.50p 151.30p 147.50p 151.30p 1753133
13/09/2023 145.50p 148.30p 145.00p 148.10p 1461180
12/09/2023 150.90p 150.90p 147.80p 149.90p 861690
11/09/2023 150.30p 150.40p 148.00p 149.00p 833277
08/09/2023 153.00p 153.00p 148.98p 149.80p 709668
07/09/2023 149.00p 151.70p 149.00p 150.40p 1424726
06/09/2023 151.40p 153.50p 150.00p 152.70p 1437680
05/09/2023 154.40p 154.40p 148.70p 151.90p 1135087
04/09/2023 153.20p 153.40p 150.50p 150.50p 794824
01/09/2023 156.00p 156.00p 152.30p 152.30p 907611
31/08/2023 156.40p 156.40p 152.40p 152.90p 1565740
30/08/2023 155.20p 155.20p 151.30p 153.00p 1066365
29/08/2023 152.30p 153.00p 149.50p 153.00p 1870736
25/08/2023 151.30p 151.30p 148.00p 148.40p 1095781
24/08/2023 144.70p 150.10p 144.70p 148.60p 586586
23/08/2023 146.80p 149.00p 146.20p 148.60p 1158403
22/08/2023 145.60p 147.30p 144.50p 146.70p 1226010
21/08/2023 148.30p 148.50p 145.30p 145.30p 3015784
18/08/2023 153.20p 153.20p 147.40p 148.10p 1306735
17/08/2023 150.80p 151.35p 149.00p 149.60p 883568
16/08/2023 152.00p 154.70p 150.50p 152.30p 2432836
15/08/2023 152.90p 154.00p 152.30p 153.40p 931012
14/08/2023 152.00p 154.00p 152.00p 153.30p 1171164
11/08/2023 152.60p 155.30p 152.60p 153.80p 1112099
10/08/2023 158.10p 159.50p 154.10p 156.10p 1820984
09/08/2023 158.80p 158.80p 155.00p 156.50p 1022619
08/08/2023 154.00p 156.60p 154.00p 155.70p 1619895
07/08/2023 161.40p 161.40p 153.70p 155.20p 1471497
04/08/2023 162.30p 162.44p 156.30p 157.70p 5128401
03/08/2023 157.90p 161.80p 155.30p 161.50p 2896088

*Close Price adjusted for both dividends and splits