Serco Group plc SRP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 255,40+0,20 (+%0,08)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 255,20 | %0,00 | GBp 252,60 | GBp 258,20 | GBp 250,80 | 229,66K |
| 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 |