Market data

Select a section

Serco Group

(SRP)
Sector: Industrial Support Services
175.80p
2.30p 1.33
Last updated: 14:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 170.90p 176.50p 170.90p 173.50p 362,665
18/09/2024 174.30p 174.30p 172.70p 173.50p 1,780,040
17/09/2024 173.40p 174.30p 171.50p 173.60p 2,389,472
16/09/2024 172.10p 172.90p 171.20p 171.50p 2,100,614
13/09/2024 176.30p 176.30p 171.90p 171.90p 1,601,341
12/09/2024 172.00p 172.80p 169.40p 171.90p 1,672,149
11/09/2024 174.00p 174.00p 170.00p 170.80p 2,333,144
10/09/2024 170.30p 172.70p 170.30p 171.30p 1,815,071
09/09/2024 174.00p 174.00p 171.20p 172.50p 1,808,432
06/09/2024 172.00p 173.80p 171.20p 171.40p 3,029,540
05/09/2024 169.70p 174.80p 169.70p 172.80p 2,877,354
04/09/2024 171.70p 174.70p 170.95p 174.50p 2,865,383
03/09/2024 174.70p 175.60p 172.30p 173.10p 2,111,737
02/09/2024 175.60p 175.80p 173.20p 174.60p 5,266,427
30/08/2024 178.20p 178.20p 174.40p 174.60p 4,673,437
29/08/2024 179.00p 179.00p 173.70p 174.80p 7,907,171
28/08/2024 176.40p 176.80p 175.20p 175.70p 2,088,109
27/08/2024 177.20p 177.20p 175.10p 175.50p 2,658,114
26/08/2024 175.00p 175.70p 173.60p 175.50p 1,922,935
23/08/2024 175.00p 175.70p 173.60p 175.50p 1,922,935
22/08/2024 175.00p 175.70p 173.60p 175.50p 1,922,935
21/08/2024 172.00p 174.41p 171.70p 173.30p 2,385,529
20/08/2024 173.10p 176.10p 170.50p 172.60p 2,119,175
19/08/2024 167.60p 173.00p 167.60p 171.20p 492,207
16/08/2024 171.70p 174.40p 170.40p 171.20p 2,038,637
15/08/2024 170.40p 172.70p 168.70p 171.80p 2,215,637
14/08/2024 166.00p 171.20p 166.00p 169.00p 1,840,433
13/08/2024 166.00p 170.20p 166.00p 169.30p 1,866,903
12/08/2024 170.10p 170.20p 167.80p 168.90p 2,068,135
09/08/2024 172.20p 172.20p 166.06p 168.50p 2,149,438
08/08/2024 167.00p 173.00p 165.60p 167.30p 2,712,808
07/08/2024 168.00p 170.00p 166.70p 169.20p 2,374,510
06/08/2024 167.00p 169.50p 165.67p 167.20p 8,260,152
05/08/2024 169.80p 171.80p 166.00p 167.70p 3,392,398
02/08/2024 177.60p 178.10p 172.80p 173.40p 5,191,913
01/08/2024 194.10p 196.40p 176.70p 179.40p 5,069,911
31/07/2024 195.00p 195.00p 191.20p 191.50p 8,119,314
30/07/2024 187.70p 196.30p 187.70p 191.90p 4,444,014
29/07/2024 191.60p 195.60p 191.60p 193.10p 1,768,736
26/07/2024 185.60p 194.70p 185.60p 190.10p 1,687,563
25/07/2024 185.00p 190.40p 185.00p 190.10p 1,571,233
24/07/2024 191.80p 191.80p 186.60p 188.90p 1,897,448
23/07/2024 194.00p 194.00p 186.60p 188.50p 1,523,591
22/07/2024 183.50p 190.60p 183.50p 188.00p 2,187,211
19/07/2024 184.10p 190.00p 184.10p 188.00p 1,498,867
18/07/2024 186.00p 189.70p 185.60p 188.00p 1,626,528
17/07/2024 184.00p 188.50p 184.00p 186.50p 1,527,576
16/07/2024 183.20p 187.60p 183.20p 187.50p 1,702,236
15/07/2024 182.80p 188.20p 182.80p 186.00p 1,837,294
12/07/2024 189.80p 189.80p 186.70p 188.50p 1,509,533
11/07/2024 188.80p 188.80p 184.00p 188.10p 1,695,483
10/07/2024 182.30p 185.30p 180.90p 185.00p 3,536,588
09/07/2024 186.30p 186.30p 179.50p 180.30p 3,073,162
08/07/2024 183.00p 183.40p 181.50p 181.70p 2,629,798
05/07/2024 182.70p 186.50p 181.90p 183.10p 3,817,471
04/07/2024 181.90p 184.20p 181.80p 181.90p 1,541,660
03/07/2024 179.60p 181.90p 178.60p 181.40p 3,783,869
02/07/2024 180.00p 181.40p 177.90p 179.20p 3,917,140
01/07/2024 181.90p 184.70p 180.10p 180.60p 1,700,212
28/06/2024 181.10p 181.80p 179.10p 179.70p 4,092,840
27/06/2024 177.30p 187.12p 176.00p 180.20p 9,280,159
26/06/2024 173.10p 174.30p 171.60p 172.80p 2,794,667
25/06/2024 171.60p 175.50p 171.60p 173.10p 3,941,781
24/06/2024 171.40p 175.90p 171.40p 175.90p 2,049,984
21/06/2024 171.00p 173.53p 170.30p 172.10p 7,389,801
20/06/2024 169.70p 172.20p 169.45p 172.20p 2,132,338
19/06/2024 173.90p 173.90p 170.30p 170.30p 2,051,042
18/06/2024 173.10p 173.10p 169.70p 171.70p 3,394,368
17/06/2024 164.60p 170.70p 163.10p 168.90p 3,103,074
14/06/2024 170.80p 171.50p 167.80p 170.40p 2,108,905
13/06/2024 171.40p 173.13p 169.50p 170.30p 2,468,956
12/06/2024 170.00p 173.20p 170.00p 172.40p 2,672,466
11/06/2024 172.70p 174.30p 171.60p 172.20p 2,311,220
10/06/2024 171.40p 174.41p 171.40p 173.10p 2,168,508
07/06/2024 172.90p 177.70p 171.80p 174.80p 1,290,258
06/06/2024 179.70p 179.70p 176.60p 176.60p 1,981,310
05/06/2024 179.20p 179.20p 175.20p 176.50p 1,341,083
04/06/2024 175.20p 179.00p 175.20p 177.60p 1,936,535
03/06/2024 177.70p 180.20p 177.70p 179.40p 2,092,669
31/05/2024 177.20p 178.50p 176.20p 178.00p 5,041,104
30/05/2024 178.50p 178.50p 175.70p 176.30p 1,880,198
29/05/2024 175.60p 177.00p 175.00p 175.70p 2,764,574
28/05/2024 179.40p 185.00p 175.60p 175.80p 2,347,091
27/05/2024 179.80p 182.10p 179.00p 182.10p 4,491,759
24/05/2024 179.80p 182.10p 179.00p 182.10p 4,491,759
23/05/2024 184.50p 184.50p 181.00p 181.00p 1,659,090
22/05/2024 183.20p 183.20p 179.30p 181.60p 3,070,369
21/05/2024 179.60p 183.50p 179.50p 181.00p 1,417,779
20/05/2024 183.10p 184.80p 179.00p 183.80p 1,165,689
17/05/2024 182.90p 183.10p 180.20p 182.60p 2,205,935
16/05/2024 180.50p 185.90p 179.50p 181.60p 2,812,287
15/05/2024 187.00p 187.00p 184.60p 185.00p 1,504,180
14/05/2024 187.20p 187.20p 183.10p 185.10p 5,259,083
13/05/2024 180.10p 185.40p 180.10p 183.60p 2,023,463
10/05/2024 182.30p 184.80p 182.09p 184.70p 1,302,413
09/05/2024 187.20p 187.20p 180.80p 182.40p 2,005,601
08/05/2024 182.30p 183.90p 181.80p 183.20p 2,810,650
07/05/2024 182.80p 183.40p 181.70p 182.40p 1,681,724
06/05/2024 178.80p 182.40p 178.80p 181.30p 3,008,487
03/05/2024 178.80p 182.40p 178.80p 181.30p 3,008,487
02/05/2024 182.50p 183.30p 179.70p 182.30p 2,630,826
01/05/2024 185.00p 185.10p 181.80p 182.00p 1,670,874
30/04/2024 184.00p 185.40p 183.20p 183.20p 2,485,645
29/04/2024 183.50p 185.50p 182.12p 184.30p 2,490,419
26/04/2024 182.30p 183.40p 181.00p 181.90p 1,578,535
25/04/2024 177.00p 182.00p 177.00p 181.40p 4,816,303
24/04/2024 181.20p 183.09p 177.90p 179.60p 1,872,000
23/04/2024 182.40p 182.40p 179.90p 182.00p 1,283,701
22/04/2024 178.60p 182.00p 178.30p 181.40p 968,740
19/04/2024 182.60p 182.60p 176.80p 179.10p 1,557,402
18/04/2024 180.00p 180.30p 176.20p 178.10p 2,295,801
17/04/2024 184.00p 184.00p 180.31p 180.70p 2,654,831
16/04/2024 183.20p 183.30p 180.50p 182.30p 2,233,019
15/04/2024 180.00p 186.60p 180.00p 185.50p 1,115,824
12/04/2024 189.00p 189.00p 183.70p 184.30p 1,387,162
11/04/2024 185.20p 186.20p 184.30p 186.00p 1,347,712
10/04/2024 185.00p 186.10p 183.90p 185.70p 1,528,291
09/04/2024 181.80p 185.60p 181.80p 183.60p 7,237,868
08/04/2024 183.10p 186.80p 183.10p 186.00p 2,882,317
05/04/2024 186.50p 187.00p 184.20p 186.40p 1,596,479
04/04/2024 187.70p 188.10p 186.30p 187.50p 3,459,179
03/04/2024 187.50p 187.50p 185.80p 187.00p 2,055,919
02/04/2024 190.00p 190.80p 186.60p 187.00p 2,163,830
01/04/2024 188.90p 190.90p 188.50p 189.70p 2,004,797
29/03/2024 188.90p 190.90p 188.50p 189.70p 2,004,797
28/03/2024 188.90p 190.90p 188.50p 189.70p 2,004,797
27/03/2024 189.50p 190.10p 188.70p 189.20p 1,624,230
26/03/2024 193.00p 193.00p 187.00p 189.50p 2,181,984
25/03/2024 190.40p 190.59p 186.40p 187.80p 2,264,615
22/03/2024 191.30p 191.30p 186.75p 187.90p 1,268,184
21/03/2024 188.80p 188.80p 182.20p 186.80p 3,783,464
20/03/2024 183.60p 185.30p 183.60p 184.10p 1,235,637
19/03/2024 184.60p 185.60p 183.30p 183.60p 1,954,532

Market data

Select a section