Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/01/2022 137.60p 138.80p 136.80p 138.80p 2361177
05/01/2022 139.80p 139.90p 138.20p 139.30p 989258
04/01/2022 136.20p 139.60p 135.30p 139.30p 2473069
03/01/2022 136.10p 136.30p 134.60p 134.60p 597255
31/12/2021 136.10p 136.30p 134.60p 134.60p 597255
30/12/2021 137.00p 137.00p 135.40p 136.10p 874507
29/12/2021 136.80p 136.80p 134.50p 136.20p 1695602
28/12/2021 133.90p 134.80p 133.09p 133.70p 246115
27/12/2021 133.90p 134.80p 133.09p 133.70p 246115
24/12/2021 133.90p 134.80p 133.09p 133.70p 246115
23/12/2021 133.00p 134.60p 131.80p 134.60p 1822120
22/12/2021 131.50p 133.00p 131.00p 132.30p 2382678
21/12/2021 129.70p 131.10p 129.10p 131.10p 3434069
20/12/2021 130.40p 130.70p 128.50p 129.20p 1054202
17/12/2021 130.00p 132.10p 129.40p 132.00p 2558365
16/12/2021 130.00p 130.85p 128.60p 129.00p 2086825
15/12/2021 128.00p 129.90p 127.30p 129.20p 3860439
14/12/2021 132.90p 132.90p 127.30p 128.00p 3336812
13/12/2021 134.60p 134.60p 131.30p 131.30p 1239791
10/12/2021 134.50p 134.80p 133.70p 134.10p 1410493
09/12/2021 134.30p 135.20p 134.23p 135.00p 4782219
08/12/2021 137.40p 137.60p 134.60p 134.80p 1862773
07/12/2021 137.70p 137.70p 136.10p 136.50p 1131978
06/12/2021 136.00p 137.10p 135.20p 136.20p 2411468
03/12/2021 136.10p 136.10p 133.60p 134.70p 1919638
02/12/2021 132.60p 136.97p 132.30p 135.40p 2899807
01/12/2021 131.00p 134.00p 131.00p 133.80p 1661118
30/11/2021 132.50p 134.70p 130.50p 131.60p 2868666
29/11/2021 133.70p 134.90p 132.20p 132.70p 2241326
26/11/2021 133.20p 133.20p 131.68p 131.90p 1663708
25/11/2021 135.60p 136.30p 134.56p 135.80p 663749
24/11/2021 136.00p 136.50p 134.90p 135.80p 817414
23/11/2021 134.70p 135.80p 133.90p 135.60p 1447487
22/11/2021 135.50p 135.70p 134.50p 135.20p 3808189
19/11/2021 136.40p 137.30p 134.80p 135.00p 1305572
18/11/2021 134.20p 136.60p 134.20p 136.60p 1456900
17/11/2021 134.00p 135.60p 133.76p 134.80p 6072231
16/11/2021 134.40p 136.40p 133.60p 134.80p 1864832
15/11/2021 133.50p 136.90p 130.20p 134.00p 4667414
12/11/2021 132.00p 132.00p 129.60p 130.80p 950295
11/11/2021 129.10p 131.70p 128.80p 131.50p 1902150
10/11/2021 126.10p 129.10p 125.80p 129.10p 3384394
09/11/2021 129.00p 129.00p 125.50p 126.10p 989568
08/11/2021 128.00p 129.80p 127.80p 128.10p 4102725
05/11/2021 130.00p 132.60p 129.30p 129.30p 2030073
04/11/2021 126.00p 129.50p 125.78p 129.40p 3710424
03/11/2021 126.50p 126.70p 125.30p 126.00p 1783069
02/11/2021 125.80p 127.50p 125.80p 126.60p 1122745
01/11/2021 127.00p 127.20p 125.90p 126.80p 776718
29/10/2021 127.00p 127.10p 125.40p 126.30p 1721608
28/10/2021 126.00p 126.92p 125.70p 126.20p 791589
27/10/2021 126.60p 128.00p 125.70p 126.60p 2296756
26/10/2021 128.50p 129.40p 126.70p 126.70p 1798508
25/10/2021 127.00p 129.70p 127.00p 129.10p 1795469
22/10/2021 125.50p 128.50p 125.50p 127.90p 1034735
21/10/2021 128.00p 129.20p 126.70p 126.70p 910778
20/10/2021 128.40p 130.10p 128.40p 128.80p 1362414
19/10/2021 129.40p 130.30p 128.40p 129.40p 1219757
18/10/2021 128.80p 130.60p 128.80p 129.40p 1615616
15/10/2021 128.20p 131.40p 127.50p 130.60p 2778949
14/10/2021 125.00p 128.40p 125.00p 128.10p 2014474
13/10/2021 127.60p 127.60p 123.40p 125.20p 3836023
12/10/2021 124.80p 126.50p 124.30p 124.50p 2657684
11/10/2021 129.00p 129.00p 125.00p 126.30p 3720426
08/10/2021 128.60p 128.60p 126.80p 127.10p 1694664
07/10/2021 131.70p 132.10p 127.27p 128.10p 3055561
06/10/2021 130.80p 131.50p 129.95p 130.70p 1599467
05/10/2021 130.70p 132.10p 130.40p 131.80p 1235196
04/10/2021 133.10p 133.10p 130.00p 130.60p 2018668
01/10/2021 132.80p 133.30p 131.33p 132.40p 2122642
30/09/2021 136.10p 136.40p 132.70p 134.00p 2824844
29/09/2021 137.20p 137.70p 135.40p 136.00p 352693
28/09/2021 135.50p 137.40p 135.48p 136.60p 1489617
27/09/2021 139.80p 139.80p 134.50p 136.00p 1658975
24/09/2021 140.00p 140.00p 135.60p 135.60p 1732109
23/09/2021 140.40p 141.00p 139.10p 139.10p 1329532
22/09/2021 137.80p 140.40p 137.00p 140.00p 2191259
21/09/2021 136.00p 137.10p 135.60p 136.60p 1662748
20/09/2021 132.50p 136.10p 132.50p 135.90p 6608990
17/09/2021 134.90p 137.10p 134.80p 137.10p 6218191
16/09/2021 135.60p 136.10p 134.90p 135.00p 1406702
15/09/2021 137.00p 137.00p 135.60p 136.30p 916152
14/09/2021 137.00p 137.10p 135.60p 136.50p 5013381
13/09/2021 138.00p 138.00p 135.90p 136.00p 1727926
10/09/2021 136.50p 137.50p 135.70p 136.20p 3614764
09/09/2021 136.40p 138.80p 136.40p 137.00p 2314098
08/09/2021 137.00p 140.00p 137.00p 139.00p 2199031
07/09/2021 139.40p 139.79p 138.25p 139.20p 4713075
06/09/2021 135.80p 139.00p 135.70p 139.00p 4071866
03/09/2021 136.40p 137.00p 134.60p 136.20p 1843074
02/09/2021 134.00p 135.90p 133.30p 135.70p 2314039
01/09/2021 135.00p 135.70p 132.96p 133.20p 2822110
31/08/2021 132.40p 133.50p 130.20p 133.30p 3180995
30/08/2021 134.00p 134.00p 131.30p 132.30p 1990208
27/08/2021 134.00p 134.00p 131.30p 132.30p 1990208
26/08/2021 137.00p 137.00p 131.20p 132.40p 3072003
25/08/2021 134.60p 134.80p 132.40p 134.00p 2666199
24/08/2021 137.00p 137.00p 132.50p 132.80p 1077302
23/08/2021 137.50p 137.80p 134.60p 134.80p 1467952
20/08/2021 136.00p 137.70p 136.00p 136.70p 836408
19/08/2021 137.30p 138.10p 136.90p 137.10p 821470
18/08/2021 138.80p 140.90p 138.80p 139.10p 1729229
17/08/2021 136.10p 138.90p 135.43p 138.20p 2491336
16/08/2021 138.00p 138.92p 137.20p 137.20p 1107260
13/08/2021 138.70p 140.50p 138.70p 138.70p 857939
12/08/2021 140.00p 140.30p 138.80p 139.00p 1648135
11/08/2021 141.10p 142.50p 139.20p 139.80p 1733448
10/08/2021 138.50p 141.40p 138.50p 141.20p 1057012
09/08/2021 136.40p 139.64p 136.10p 139.00p 1611554
06/08/2021 139.10p 141.70p 139.10p 139.40p 1947673
05/08/2021 141.50p 146.20p 138.70p 140.90p 3044467
04/08/2021 141.30p 143.10p 140.50p 140.60p 1506662
03/08/2021 140.80p 143.51p 140.60p 141.90p 1044516
02/08/2021 138.10p 143.70p 138.10p 142.20p 1511897
30/07/2021 140.90p 141.80p 139.05p 141.40p 3102790
29/07/2021 143.00p 143.67p 140.30p 142.20p 1282090

*Close Price adjusted for both dividends and splits