Serco Group
(SRP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
156.00p
|
158.40p
|
155.50p
|
156.00p
|
3,168,019
|
|
21/11/2024
|
153.00p
|
156.50p
|
153.00p
|
156.00p
|
5,302,952
|
|
20/11/2024
|
153.00p
|
158.50p
|
153.00p
|
155.00p
|
4,718,727
|
|
19/11/2024
|
156.00p
|
157.50p
|
154.20p
|
156.10p
|
4,821,233
|
|
18/11/2024
|
156.50p
|
157.70p
|
154.40p
|
156.10p
|
2,182,441
|
|
15/11/2024
|
153.00p
|
159.00p
|
153.00p
|
155.50p
|
4,863,420
|
|
14/11/2024
|
155.00p
|
157.30p
|
154.50p
|
155.50p
|
4,925,236
|
|
13/11/2024
|
154.50p
|
158.40p
|
154.40p
|
154.40p
|
5,484,731
|
|
12/11/2024
|
157.60p
|
161.20p
|
156.80p
|
156.80p
|
6,571,296
|
|
11/11/2024
|
160.80p
|
164.10p
|
159.19p
|
159.80p
|
11,239,340
|
|
08/11/2024
|
154.70p
|
163.30p
|
151.40p
|
160.00p
|
17,836,954
|
|
07/11/2024
|
176.70p
|
178.60p
|
176.10p
|
177.40p
|
2,300,798
|
|
06/11/2024
|
177.20p
|
177.60p
|
174.80p
|
175.70p
|
2,787,415
|
|
05/11/2024
|
177.00p
|
177.00p
|
174.70p
|
175.50p
|
2,249,906
|
|
04/11/2024
|
174.20p
|
177.20p
|
174.20p
|
175.20p
|
2,676,414
|
|
01/11/2024
|
175.00p
|
176.20p
|
174.90p
|
175.90p
|
3,107,652
|
|
31/10/2024
|
176.70p
|
177.70p
|
175.10p
|
175.10p
|
7,864,471
|
|
30/10/2024
|
177.20p
|
179.40p
|
177.20p
|
177.40p
|
4,275,314
|
|
29/10/2024
|
177.30p
|
179.70p
|
177.30p
|
178.00p
|
2,518,159
|
|
28/10/2024
|
178.40p
|
179.70p
|
178.00p
|
178.60p
|
2,232,251
|
|
25/10/2024
|
176.60p
|
178.90p
|
176.60p
|
178.30p
|
3,567,556
|
|
24/10/2024
|
183.50p
|
183.50p
|
178.10p
|
179.00p
|
2,293,914
|
|
23/10/2024
|
182.90p
|
182.90p
|
178.20p
|
179.00p
|
4,459,354
|
|
22/10/2024
|
178.60p
|
181.80p
|
178.50p
|
181.80p
|
2,227,104
|
|
21/10/2024
|
176.20p
|
182.10p
|
176.20p
|
179.00p
|
8,899,645
|
|
18/10/2024
|
179.10p
|
181.80p
|
178.70p
|
181.30p
|
3,471,183
|
|
17/10/2024
|
179.80p
|
181.60p
|
178.80p
|
179.70p
|
5,512,823
|
|
16/10/2024
|
180.80p
|
181.80p
|
180.60p
|
181.70p
|
2,450,686
|
|
15/10/2024
|
180.40p
|
181.60p
|
179.70p
|
180.20p
|
2,232,727
|
|
14/10/2024
|
177.30p
|
180.00p
|
177.00p
|
180.00p
|
4,418,331
|
|
11/10/2024
|
176.70p
|
180.40p
|
176.70p
|
178.30p
|
2,658,880
|
|
10/10/2024
|
175.40p
|
180.30p
|
175.40p
|
178.00p
|
4,306,727
|
|
09/10/2024
|
178.10p
|
179.80p
|
177.40p
|
179.80p
|
7,382,197
|
|
08/10/2024
|
178.00p
|
178.90p
|
176.10p
|
177.40p
|
5,683,516
|
|
07/10/2024
|
175.00p
|
179.40p
|
175.00p
|
178.70p
|
1,815,222
|
|
04/10/2024
|
176.70p
|
179.20p
|
176.60p
|
178.00p
|
3,345,732
|
|
03/10/2024
|
178.80p
|
179.10p
|
176.70p
|
178.20p
|
2,623,875
|
|
02/10/2024
|
178.00p
|
178.90p
|
176.80p
|
177.80p
|
5,997,257
|
|
01/10/2024
|
178.70p
|
178.90p
|
175.70p
|
177.10p
|
5,328,861
|
|
30/09/2024
|
178.70p
|
179.60p
|
177.00p
|
178.00p
|
4,273,153
|
|
27/09/2024
|
177.50p
|
178.80p
|
176.40p
|
178.70p
|
8,462,958
|
|
26/09/2024
|
178.40p
|
179.20p
|
176.50p
|
176.50p
|
2,585,131
|
|
25/09/2024
|
178.00p
|
178.50p
|
176.30p
|
177.60p
|
3,117,632
|
|
24/09/2024
|
177.40p
|
177.80p
|
176.10p
|
176.10p
|
2,397,765
|
|
23/09/2024
|
175.50p
|
176.70p
|
174.60p
|
176.60p
|
2,030,731
|
|
20/09/2024
|
172.50p
|
177.60p
|
172.50p
|
176.00p
|
5,323,179
|
|
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
|