Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2022 157.10p 157.10p 153.00p 153.10p 2861122
13/10/2022 151.40p 154.20p 148.90p 153.40p 2435733
12/10/2022 151.00p 153.80p 149.60p 149.60p 2645601
11/10/2022 152.50p 155.00p 152.50p 153.20p 2540205
10/10/2022 153.10p 154.80p 153.10p 154.70p 1566228
07/10/2022 160.00p 160.00p 153.90p 154.30p 1942281
06/10/2022 160.00p 160.00p 155.40p 156.50p 2431939
05/10/2022 155.00p 159.30p 155.00p 159.10p 4752250
04/10/2022 160.00p 160.00p 157.10p 158.70p 1944576
03/10/2022 155.90p 158.10p 155.10p 156.90p 2333053
30/09/2022 155.30p 159.72p 154.20p 156.30p 3504574
29/09/2022 155.00p 158.61p 153.60p 156.60p 3221398
28/09/2022 155.50p 159.40p 155.50p 157.90p 3056132
27/09/2022 158.80p 161.80p 157.47p 158.90p 4176945
26/09/2022 155.70p 160.30p 155.70p 158.80p 1848794
23/09/2022 166.30p 166.30p 158.50p 159.30p 2697991
22/09/2022 162.10p 164.60p 162.10p 164.60p 1714616
21/09/2022 163.00p 165.00p 162.20p 164.70p 14163468
20/09/2022 160.00p 164.70p 160.00p 162.00p 2917091
19/09/2022 163.20p 164.30p 161.40p 161.60p 8239576
16/09/2022 163.20p 164.30p 161.40p 161.60p 8239576
15/09/2022 165.20p 166.34p 162.80p 163.60p 2441336
14/09/2022 170.90p 172.00p 163.50p 165.00p 2648469
13/09/2022 166.00p 172.52p 166.00p 171.50p 2824722
12/09/2022 174.70p 179.10p 167.08p 168.00p 4659539
09/09/2022 178.90p 180.89p 176.20p 180.20p 2054358
08/09/2022 179.80p 179.80p 175.20p 179.00p 2574591
07/09/2022 177.10p 177.50p 171.90p 176.00p 1757420
06/09/2022 176.20p 178.90p 173.00p 173.70p 2276414
05/09/2022 175.30p 176.58p 173.10p 176.30p 2165436
02/09/2022 168.10p 176.90p 168.10p 176.10p 6078615
01/09/2022 174.10p 174.60p 170.50p 170.70p 2298091
31/08/2022 180.90p 180.90p 174.80p 175.10p 2084488
30/08/2022 175.00p 180.40p 175.00p 176.30p 1782744
29/08/2022 181.00p 181.00p 175.10p 175.30p 1693436
26/08/2022 181.00p 181.00p 175.10p 175.30p 1693436
25/08/2022 176.90p 180.10p 175.30p 175.90p 1559509
24/08/2022 175.00p 182.30p 175.00p 178.00p 3055132
23/08/2022 181.20p 182.40p 177.00p 178.90p 2558255
22/08/2022 178.00p 181.50p 177.60p 180.20p 1224368
19/08/2022 177.00p 181.70p 177.00p 180.30p 2120591
18/08/2022 175.00p 179.70p 175.00p 178.70p 2063410
17/08/2022 178.00p 178.00p 175.70p 176.10p 1720963
16/08/2022 179.70p 179.70p 174.30p 175.40p 1779873
15/08/2022 177.80p 178.03p 175.10p 175.20p 1322980
12/08/2022 173.00p 177.90p 173.00p 176.60p 1706584
11/08/2022 177.70p 178.20p 175.80p 176.30p 2411845
10/08/2022 173.00p 178.20p 173.00p 176.70p 1985740
09/08/2022 174.60p 175.60p 173.55p 175.60p 1729211
08/08/2022 175.30p 177.60p 172.50p 174.80p 2356819
05/08/2022 187.90p 190.02p 170.70p 174.80p 4114297
04/08/2022 199.00p 199.00p 183.10p 183.20p 3931605
03/08/2022 189.10p 190.90p 183.00p 185.00p 7621191
02/08/2022 186.80p 189.10p 186.50p 186.70p 4699861
01/08/2022 185.00p 188.10p 185.00p 188.10p 2049636
29/07/2022 190.00p 190.32p 187.50p 188.30p 2666291
28/07/2022 186.40p 187.72p 185.48p 187.70p 2214830
27/07/2022 185.70p 186.40p 185.30p 185.70p 2386168
26/07/2022 187.50p 187.50p 184.30p 185.90p 2333911
25/07/2022 180.40p 188.70p 180.40p 186.80p 4172307
22/07/2022 180.90p 185.20p 180.50p 182.40p 4427551
21/07/2022 182.50p 186.10p 181.60p 185.10p 5318153
20/07/2022 180.10p 183.20p 180.10p 181.70p 3502149
19/07/2022 182.30p 182.30p 179.50p 182.00p 1785130
18/07/2022 180.00p 180.40p 177.60p 180.30p 1487453
15/07/2022 179.00p 179.00p 174.70p 177.80p 2849152
14/07/2022 178.00p 178.00p 174.50p 175.20p 2249239
13/07/2022 178.00p 178.00p 174.30p 175.30p 2758590
12/07/2022 177.20p 177.60p 174.38p 177.60p 5718066
11/07/2022 174.40p 174.80p 173.30p 174.80p 3073039
08/07/2022 178.00p 178.00p 174.00p 174.70p 2359877
07/07/2022 175.60p 177.30p 174.40p 174.60p 3764780
06/07/2022 174.30p 174.30p 172.00p 174.00p 2657032
05/07/2022 177.00p 177.00p 170.70p 170.70p 2404108
04/07/2022 174.90p 176.20p 172.70p 174.60p 3060184
01/07/2022 175.00p 175.00p 171.20p 172.50p 2173940
30/06/2022 175.00p 175.70p 171.70p 174.20p 2980746
29/06/2022 178.00p 179.70p 176.70p 177.40p 3671975
28/06/2022 179.00p 179.00p 175.30p 177.70p 3200167
27/06/2022 172.60p 175.30p 170.50p 174.30p 8481528
24/06/2022 169.00p 171.10p 169.00p 171.10p 2593547
23/06/2022 169.20p 173.54p 169.20p 169.20p 2875742
22/06/2022 173.20p 174.00p 169.70p 173.00p 8293113
21/06/2022 175.70p 175.70p 171.60p 172.30p 2729231
20/06/2022 170.80p 174.00p 170.80p 172.50p 2319092
17/06/2022 171.40p 173.30p 168.80p 173.00p 7886849
16/06/2022 171.00p 172.80p 168.30p 170.30p 4877470
15/06/2022 177.00p 177.00p 171.60p 171.90p 3568339
14/06/2022 173.50p 177.20p 172.60p 174.50p 3574575
13/06/2022 176.90p 177.50p 174.10p 175.90p 3279323
10/06/2022 186.00p 186.00p 177.80p 178.60p 6731049
09/06/2022 184.80p 184.80p 181.20p 183.80p 4324586
08/06/2022 183.30p 183.30p 180.50p 182.70p 2909108
07/06/2022 177.00p 181.80p 177.00p 181.80p 5301822
06/06/2022 182.00p 182.50p 178.10p 180.00p 7394627
03/06/2022 177.30p 181.50p 177.30p 178.90p 5521114
02/06/2022 177.30p 181.50p 177.30p 178.90p 5521114
01/06/2022 177.30p 181.50p 177.30p 178.90p 5521114
31/05/2022 175.30p 178.00p 175.30p 176.20p 3179406
30/05/2022 174.90p 176.28p 171.30p 175.30p 2558473
27/05/2022 168.30p 174.90p 167.50p 173.90p 6178101
26/05/2022 163.50p 168.50p 162.46p 167.70p 12810901
25/05/2022 154.40p 154.70p 152.40p 152.80p 2584428
24/05/2022 152.70p 154.20p 151.90p 153.50p 3235890
23/05/2022 148.10p 153.10p 148.10p 152.80p 2359995
20/05/2022 146.30p 152.80p 146.30p 151.70p 17824602
19/05/2022 146.40p 150.60p 146.40p 150.10p 2695722
18/05/2022 150.40p 150.90p 149.10p 150.00p 1614509
17/05/2022 149.50p 150.00p 148.71p 149.80p 1911868
16/05/2022 149.40p 150.00p 147.90p 149.50p 3947192
13/05/2022 148.70p 149.60p 147.90p 148.00p 1952123
12/05/2022 147.60p 148.40p 146.10p 147.40p 2885670
11/05/2022 146.80p 151.60p 146.80p 151.10p 7146537
10/05/2022 149.00p 152.00p 148.50p 150.30p 2562233
09/05/2022 146.60p 149.70p 146.60p 148.40p 2361261
06/05/2022 148.60p 151.30p 148.40p 150.30p 3743629
05/05/2022 154.00p 154.40p 152.00p 152.40p 1432966
04/05/2022 148.30p 154.80p 148.30p 152.60p 1733800
03/05/2022 151.20p 153.70p 150.48p 153.10p 2340165
02/05/2022 155.00p 155.00p 151.40p 152.10p 2256162
29/04/2022 155.00p 155.00p 151.40p 152.10p 2256162
28/04/2022 151.70p 153.50p 151.30p 151.30p 2385516
27/04/2022 153.30p 153.30p 149.50p 151.50p 1710424
26/04/2022 153.90p 153.90p 149.90p 150.00p 512739
25/04/2022 147.10p 150.50p 147.10p 150.00p 2147869
22/04/2022 148.60p 151.50p 147.90p 150.50p 1730492
21/04/2022 150.50p 151.70p 149.50p 149.50p 8154440
20/04/2022 146.30p 150.60p 146.30p 149.50p 2249060
19/04/2022 151.90p 151.90p 149.20p 149.80p 2000214
18/04/2022 151.90p 151.90p 148.60p 150.40p 1729813
15/04/2022 151.90p 151.90p 148.60p 150.40p 1729813
14/04/2022 151.90p 151.90p 148.60p 150.40p 1725952
13/04/2022 148.00p 152.20p 147.70p 150.00p 2743810
12/04/2022 144.60p 148.60p 144.60p 148.10p 3683647
11/04/2022 145.20p 147.80p 145.20p 146.70p 2141050
08/04/2022 142.50p 147.70p 142.50p 146.90p 1917249
07/04/2022 144.90p 147.50p 144.90p 146.50p 3345453
06/04/2022 146.40p 147.60p 145.70p 145.70p 2567906
05/04/2022 146.00p 147.50p 144.80p 145.60p 2982438
04/04/2022 142.70p 146.60p 142.70p 145.30p 1792705
01/04/2022 147.90p 147.90p 145.20p 145.60p 2837852
31/03/2022 146.10p 146.10p 143.80p 144.10p 4195939
30/03/2022 146.20p 146.50p 141.74p 143.80p 4691394
29/03/2022 145.40p 147.80p 144.80p 145.90p 2339000
28/03/2022 142.60p 146.10p 141.70p 145.00p 1890951
25/03/2022 136.80p 142.50p 136.80p 142.00p 1716526
24/03/2022 137.40p 140.80p 137.40p 139.80p 3877279
23/03/2022 137.70p 139.30p 136.50p 139.30p 2453043
22/03/2022 137.00p 138.90p 137.00p 137.80p 5693816
21/03/2022 137.40p 138.70p 136.70p 138.20p 1011260
18/03/2022 134.60p 137.20p 134.60p 137.10p 3541499
17/03/2022 138.00p 138.60p 135.70p 136.50p 1869703
16/03/2022 137.00p 137.10p 134.30p 136.10p 4273723
15/03/2022 133.60p 134.20p 131.80p 133.30p 1251837
14/03/2022 132.00p 135.00p 130.70p 134.40p 1919918
11/03/2022 129.30p 131.70p 128.20p 130.20p 1308991
10/03/2022 129.00p 131.50p 129.00p 129.30p 1926731
09/03/2022 123.60p 130.00p 123.60p 129.70p 10959636
08/03/2022 120.70p 124.40p 120.20p 122.80p 3334997
07/03/2022 122.40p 124.50p 118.90p 121.20p 3792277
04/03/2022 136.90p 136.90p 124.60p 124.60p 5828156
03/03/2022 136.90p 138.30p 135.17p 135.40p 2779206
02/03/2022 134.00p 138.10p 133.10p 138.00p 3374454
01/03/2022 131.90p 133.94p 130.70p 133.00p 3354747
28/02/2022 126.30p 133.00p 125.30p 133.00p 5109242
25/02/2022 124.40p 126.90p 122.10p 126.30p 2652680
24/02/2022 124.20p 129.10p 121.10p 121.90p 3571441
23/02/2022 126.00p 127.70p 125.60p 126.00p 1451634
22/02/2022 124.90p 126.70p 124.90p 126.40p 1663590
21/02/2022 127.30p 130.30p 126.40p 126.40p 1227984
18/02/2022 128.80p 128.80p 126.60p 127.10p 1238042
17/02/2022 128.50p 128.50p 126.40p 126.60p 2200043
16/02/2022 128.50p 129.00p 126.30p 126.90p 3137993
15/02/2022 127.00p 128.50p 126.60p 128.50p 1875175
14/02/2022 127.70p 129.90p 126.80p 128.30p 1670202
11/02/2022 130.70p 132.29p 130.30p 131.10p 1000075
10/02/2022 132.70p 133.10p 130.80p 131.80p 2570569
09/02/2022 132.30p 134.10p 132.10p 133.10p 1316045
08/02/2022 131.60p 131.80p 129.90p 131.10p 1468592
07/02/2022 133.00p 133.32p 130.10p 130.70p 1262563
04/02/2022 137.20p 137.20p 132.50p 132.50p 1379275
03/02/2022 135.80p 137.12p 135.80p 136.40p 2528595
02/02/2022 137.00p 137.80p 135.69p 137.10p 1389733
01/02/2022 133.90p 137.00p 133.90p 135.50p 2945456
31/01/2022 133.10p 135.20p 132.10p 133.80p 1834009
28/01/2022 131.90p 135.30p 131.80p 132.10p 2630473
27/01/2022 131.60p 134.70p 131.40p 134.30p 1035380
26/01/2022 134.20p 134.20p 131.90p 132.60p 1974940
25/01/2022 131.90p 133.60p 131.20p 132.90p 1739696
24/01/2022 134.10p 135.60p 131.30p 131.40p 2321156
21/01/2022 135.90p 136.40p 134.70p 135.70p 880201
20/01/2022 137.00p 137.80p 136.50p 136.90p 1008287
19/01/2022 137.80p 138.89p 136.80p 137.70p 972534
18/01/2022 136.60p 138.80p 134.95p 138.60p 2380054
17/01/2022 137.20p 137.20p 135.60p 135.80p 1200493
14/01/2022 135.60p 137.50p 135.60p 136.10p 1220565
13/01/2022 136.00p 137.66p 135.50p 136.80p 991033
12/01/2022 137.00p 138.30p 135.80p 136.20p 966318
10/01/2022 134.60p 138.50p 134.60p 138.00p 1666924
07/01/2022 138.70p 138.70p 137.40p 138.70p 1104558

*Close Price adjusted for both dividends and splits