Serco Group plc SRP
LSE · United Kingdom · Commercial Services
GBp 254.40-0.80 (-0.31%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 254.80 | -0.16% | GBp 252.60 | GBp 258.20 | GBp 250.80 | 297.71K |
| 2026-09-30 | GBp 255.20 | +1.35% | GBp 246.00 | GBp 255.20 | GBp 246.00 | 1.94M |
| 2026-09-29 | GBp 251.80 | -0.08% | GBp 250.60 | GBp 254.60 | GBp 244.00 | 1.12M |
| 2026-09-28 | GBp 252.00 | -0.87% | GBp 258.40 | GBp 258.40 | GBp 252.00 |
| 1.31M |
| 2026-09-25 | GBp 254.20 | +0.55% | GBp 252.40 | GBp 255.20 | GBp 251.40 | 1.20M |
| 2026-09-24 | GBp 252.80 | -0.47% | GBp 254.40 | GBp 254.60 | GBp 251.80 | 2.57M |
| 2026-09-23 | GBp 254.00 | +0.55% | GBp 254.20 | GBp 257.00 | GBp 252.20 | 1.57M |
| 2026-09-22 | GBp 252.60 | -1.17% | GBp 250.60 | GBp 260.40 | GBp 250.60 | 947.95K |
| 2026-09-21 | GBp 255.60 | -1.08% | GBp 251.00 | GBp 260.00 | GBp 251.00 | 3.06M |
| 2026-09-18 | GBp 258.40 | -0.92% | GBp 255.40 | GBp 262.40 | GBp 255.40 | 8.88M |
| 2026-09-17 | GBp 260.80 | +1.01% | GBp 259.40 | GBp 262.40 | GBp 257.20 | 3.37M |
| 2026-09-16 | GBp 258.20 | +1.65% | GBp 253.40 | GBp 259.40 | GBp 253.40 | 2.16M |
| 2026-09-15 | GBp 254.00 | +0.47% | GBp 246.20 | GBp 255.40 | GBp 246.20 | 1.78M |
| 2026-09-14 | GBp 252.80 | +1.85% | GBp 244.80 | GBp 254.00 | GBp 244.40 | 1.49M |
| 2026-09-11 | GBp 248.20 | -0.16% | GBp 250.00 | GBp 251.60 | GBp 247.80 | 742.26K |
| 2026-09-10 | GBp 248.60 | -0.08% | GBp 249.40 | GBp 251.00 | GBp 244.60 | 593.75K |
| 2026-09-09 | GBp 248.80 | -1.35% | GBp 256.20 | GBp 261.20 | GBp 248.00 | 1.29M |
| 2026-09-08 | GBp 252.20 | +0.48% | GBp 249.60 | GBp 252.40 | GBp 248.11 | 2.72M |
| 2026-09-07 | GBp 251.00 | -0.79% | GBp 252.20 | GBp 254.40 | GBp 245.00 | 5.42M |
| 2026-09-04 | GBp 253.00 | -1.56% | GBp 257.00 | GBp 258.20 | GBp 250.40 | 1.44M |
| 2026-09-03 | GBp 257.00 | 0.00% | GBp 257.40 | GBp 258.60 | GBp 253.20 | 2.08M |
| 2026-09-02 | GBp 257.00 | -0.85% | GBp 258.00 | GBp 259.00 | GBp 254.60 | 4.74M |
| 2026-09-01 | GBp 259.20 | +0.08% | GBp 259.40 | GBp 261.00 | GBp 255.00 | 2.29M |
| 2026-08-28 | GBp 259.00 | +0.39% | GBp 256.40 | GBp 260.20 | GBp 256.40 | 1.42M |
| 2026-08-27 | GBp 258.00 | -1.07% | GBp 258.20 | GBp 260.40 | GBp 256.80 | 1.89M |
| 2026-08-26 | GBp 260.80 | +0.31% | GBp 257.60 | GBp 261.80 | GBp 256.80 | 2.23M |
| 2026-08-25 | GBp 260.00 | -0.69% | GBp 258.80 | GBp 264.45 | GBp 258.60 | 1.22M |
| 2026-08-24 | GBp 261.80 | +0.69% | GBp 260.20 | GBp 263.80 | GBp 259.00 | 886.83K |
| 2026-08-21 | GBp 260.00 | +0.70% | GBp 255.60 | GBp 260.60 | GBp 255.00 | 3.92M |
| 2026-08-20 | GBp 258.20 | -0.77% | GBp 260.00 | GBp 262.00 | GBp 254.20 | 985.71K |
| 2026-08-19 | GBp 260.20 | -0.91% | GBp 260.00 | GBp 263.80 | GBp 258.00 | 2.29M |
| 2026-08-18 | GBp 262.60 | -0.61% | GBp 257.20 | GBp 265.60 | GBp 257.20 | 1.15M |
| 2026-08-17 | GBp 264.20 | -1.64% | GBp 260.40 | GBp 269.60 | GBp 260.40 | 976.14K |
| 2026-08-14 | GBp 268.60 | -1.61% | GBp 274.60 | GBp 277.00 | GBp 266.80 | 1.41M |
| 2026-08-13 | GBp 273.00 | -1.52% | GBp 277.20 | GBp 281.00 | GBp 272.40 | 1.67M |
| 2026-08-12 | GBp 277.20 | +2.90% | GBp 275.20 | GBp 278.40 | GBp 273.40 | 2.68M |
| 2026-08-11 | GBp 269.40 | +1.97% | GBp 264.60 | GBp 269.80 | GBp 262.60 | 1.46M |
| 2026-08-10 | GBp 264.20 | -0.60% | GBp 264.20 | GBp 267.60 | GBp 260.80 | 2.19M |
| 2026-08-07 | GBp 265.80 | +2.23% | GBp 259.40 | GBp 266.60 | GBp 256.60 | 1.60M |
| 2026-08-06 | GBp 260.00 | +7.17% | GBp 243.40 | GBp 261.00 | GBp 241.20 | 2.50M |
| 2026-08-05 | GBp 242.60 | -1.38% | GBp 246.20 | GBp 253.00 | GBp 242.60 | 2.10M |
| 2026-08-04 | GBp 246.00 | +2.41% | GBp 238.20 | GBp 246.00 | GBp 235.80 | 2.32M |
| 2026-08-03 | GBp 240.20 | -0.58% | GBp 240.20 | GBp 243.40 | GBp 236.86 | 3.40M |
| 2026-07-31 | GBp 241.60 | +0.08% | GBp 243.60 | GBp 243.60 | GBp 239.60 | 2.54M |
| 2026-07-30 | GBp 241.40 | -1.15% | GBp 241.80 | GBp 246.00 | GBp 237.60 | 2.45M |
| 2026-07-29 | GBp 244.20 | +0.16% | GBp 244.80 | GBp 245.80 | GBp 241.00 | 5.94M |
| 2026-07-28 | GBp 243.80 | +0.49% | GBp 242.40 | GBp 245.00 | GBp 240.20 | 1.35M |
| 2026-07-27 | GBp 242.60 | +0.83% | GBp 242.40 | GBp 243.00 | GBp 239.00 | 1.22M |
| 2026-07-24 | GBp 240.60 | +0.84% | GBp 238.60 | GBp 242.60 | GBp 236.80 | 1.13M |
| 2026-07-23 | GBp 238.60 | -0.25% | GBp 237.80 | GBp 243.40 | GBp 237.60 | 1.37M |
| 2026-07-22 | GBp 239.20 | +1.96% | GBp 233.40 | GBp 239.20 | GBp 231.40 | 1.75M |
| 2026-07-21 | GBp 234.60 | +2.62% | GBp 235.00 | GBp 237.60 | GBp 231.20 | 2.73M |
| 2026-07-20 | GBp 228.60 | +0.53% | GBp 228.20 | GBp 230.00 | GBp 226.00 | 1.61M |
| 2026-07-17 | GBp 227.40 | -0.18% | GBp 222.40 | GBp 230.70 | GBp 222.40 | 2.11M |
| 2026-07-16 | GBp 227.80 | -0.52% | GBp 227.80 | GBp 228.20 | GBp 224.20 | 913.10K |
| 2026-07-15 | GBp 229.00 | +0.17% | GBp 227.20 | GBp 230.00 | GBp 225.80 | 2.69M |
| 2026-07-14 | GBp 228.60 | -0.09% | GBp 225.20 | GBp 229.40 | GBp 225.20 | 2.98M |
| 2026-07-13 | GBp 228.80 | +1.87% | GBp 226.20 | GBp 229.20 | GBp 222.00 | 4.68M |
| 2026-07-10 | GBp 224.60 | -0.88% | GBp 223.40 | GBp 227.80 | GBp 223.40 | 5.19M |
| 2026-07-09 | GBp 226.60 | -2.24% | GBp 228.00 | GBp 233.00 | GBp 226.60 | 1.84M |
| 2026-07-08 | GBp 231.80 | -0.17% | GBp 230.80 | GBp 232.20 | GBp 227.60 | 2.11M |
| 2026-07-07 | GBp 232.20 | +0.78% | GBp 230.40 | GBp 234.60 | GBp 230.00 | 1.47M |
| 2026-07-06 | GBp 230.40 | -0.35% | GBp 231.00 | GBp 233.20 | GBp 227.80 | 1.08M |
| 2026-07-03 | GBp 231.20 | +0.96% | GBp 225.00 | GBp 231.20 | GBp 225.00 | 1.21M |
| 2026-07-02 | GBp 229.00 | +1.42% | GBp 225.60 | GBp 231.00 | GBp 223.80 | 3.29M |
| 2026-07-01 | GBp 225.80 | +3.11% | GBp 219.60 | GBp 226.20 | GBp 218.80 | 2.34M |
| 2026-06-30 | GBp 219.00 | -2.58% | GBp 222.60 | GBp 225.60 | GBp 218.40 | 3.16M |
| 2026-06-29 | GBp 224.80 | +0.81% | GBp 222.60 | GBp 227.80 | GBp 221.60 | 1.88M |
| 2026-06-26 | GBp 223.00 | -0.27% | GBp 225.20 | GBp 226.60 | GBp 219.20 | 3.41M |
| 2026-06-25 | GBp 223.60 | -4.28% | GBp 235.40 | GBp 236.60 | GBp 223.60 | 5.45M |
| 2026-06-24 | GBp 233.60 | +1.30% | GBp 235.40 | GBp 235.40 | GBp 230.00 | 2.64M |
| 2026-06-23 | GBp 230.60 | +0.96% | GBp 227.40 | GBp 230.80 | GBp 223.80 | 3.02M |
| 2026-06-22 | GBp 228.40 | -3.79% | GBp 237.80 | GBp 238.80 | GBp 228.40 | 1.85M |
| 2026-06-19 | GBp 237.40 | +0.68% | GBp 238.00 | GBp 238.00 | GBp 233.40 | 7.48M |
| 2026-06-18 | GBp 235.80 | -2.72% | GBp 243.20 | GBp 243.60 | GBp 233.40 | 2.63M |
| 2026-06-17 | GBp 242.40 | -0.82% | GBp 248.20 | GBp 248.20 | GBp 239.60 | 9.80M |
| 2026-06-16 | GBp 244.40 | -1.21% | GBp 248.20 | GBp 249.80 | GBp 244.40 | 2.86M |
| 2026-06-15 | GBp 247.40 | -3.06% | GBp 258.80 | GBp 259.40 | GBp 247.40 | 2.08M |
| 2026-06-12 | GBp 255.20 | -0.23% | GBp 261.80 | GBp 261.80 | GBp 254.40 | 2.05M |
| 2026-06-11 | GBp 255.80 | +0.55% | GBp 250.40 | GBp 255.80 | GBp 250.40 | 1.18M |
| 2026-06-10 | GBp 254.40 | +1.68% | GBp 251.80 | GBp 254.40 | GBp 247.40 | 1.34M |
| 2026-06-09 | GBp 250.20 | -1.34% | GBp 254.40 | GBp 256.40 | GBp 250.20 | 2.08M |
| 2026-06-08 | GBp 253.60 | -0.08% | GBp 259.60 | GBp 259.60 | GBp 250.60 | 8.26M |
| 2026-06-05 | GBp 253.80 | -0.39% | GBp 254.60 | GBp 257.40 | GBp 252.40 | 2.72M |
| 2026-06-04 | GBp 254.80 | +1.11% | GBp 249.80 | GBp 256.40 | GBp 249.80 | 3.01M |
| 2026-06-03 | GBp 252.00 | -1.33% | GBp 262.00 | GBp 262.00 | GBp 252.00 | 3.15M |
| 2026-06-02 | GBp 255.40 | -0.62% | GBp 258.80 | GBp 259.80 | GBp 255.40 | 5.15M |
| 2026-06-01 | GBp 257.00 | -2.65% | GBp 264.80 | GBp 265.40 | GBp 255.20 | 6.18M |
| 2026-05-29 | GBp 264.00 | -3.79% | GBp 274.20 | GBp 279.20 | GBp 264.00 | 3.99M |
| 2026-05-28 | GBp 274.40 | -0.94% | GBp 276.20 | GBp 277.60 | GBp 273.58 | 1.58M |