Serco Group
(SRP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
04/07/2025
|
207.00p
|
207.00p
|
204.40p
|
206.20p
|
1,007,754
|
|
03/07/2025
|
206.20p
|
207.20p
|
199.01p
|
207.20p
|
1,149,441
|
|
02/07/2025
|
209.00p
|
209.00p
|
200.80p
|
201.60p
|
1,674,023
|
|
01/07/2025
|
203.00p
|
205.40p
|
201.80p
|
205.00p
|
2,896,252
|
|
30/06/2025
|
209.60p
|
209.60p
|
202.00p
|
202.00p
|
1,545,420
|
|
27/06/2025
|
199.40p
|
206.00p
|
194.20p
|
204.00p
|
1,867,396
|
|
26/06/2025
|
198.00p
|
199.50p
|
193.90p
|
199.00p
|
2,515,119
|
|
25/06/2025
|
190.00p
|
196.50p
|
190.00p
|
193.60p
|
2,554,757
|
|
24/06/2025
|
201.00p
|
201.00p
|
191.00p
|
193.10p
|
2,137,916
|
|
23/06/2025
|
198.60p
|
198.60p
|
196.50p
|
197.70p
|
3,069,402
|
|
20/06/2025
|
201.00p
|
201.00p
|
197.00p
|
198.40p
|
5,892,940
|
|
19/06/2025
|
192.10p
|
199.70p
|
192.10p
|
197.70p
|
2,276,604
|
|
18/06/2025
|
196.40p
|
198.00p
|
195.30p
|
197.30p
|
837,828
|
|
17/06/2025
|
197.40p
|
200.80p
|
194.30p
|
195.90p
|
2,077,333
|
|
16/06/2025
|
197.80p
|
197.90p
|
193.50p
|
197.10p
|
603,035
|
|
13/06/2025
|
190.90p
|
194.80p
|
190.90p
|
194.80p
|
562,287
|
|
12/06/2025
|
193.60p
|
197.60p
|
192.30p
|
194.70p
|
1,112,349
|
|
11/06/2025
|
189.20p
|
195.40p
|
189.20p
|
193.80p
|
1,591,582
|
|
10/06/2025
|
196.60p
|
196.60p
|
191.20p
|
193.10p
|
807,646
|
|
09/06/2025
|
196.30p
|
196.30p
|
191.00p
|
191.70p
|
2,428,988
|
|
06/06/2025
|
187.60p
|
194.20p
|
187.60p
|
192.00p
|
963,100
|
|
05/06/2025
|
191.00p
|
191.90p
|
189.30p
|
190.70p
|
1,236,834
|
|
04/06/2025
|
186.30p
|
191.20p
|
186.30p
|
190.10p
|
8,419,429
|
|
03/06/2025
|
191.50p
|
191.50p
|
186.00p
|
189.10p
|
3,429,874
|
|
02/06/2025
|
185.60p
|
188.70p
|
184.50p
|
187.20p
|
1,410,131
|
|
30/05/2025
|
189.30p
|
190.70p
|
185.10p
|
186.50p
|
2,490,663
|
|
29/05/2025
|
188.00p
|
188.90p
|
186.00p
|
187.90p
|
1,779,513
|
|
28/05/2025
|
186.00p
|
189.49p
|
186.00p
|
187.30p
|
2,266,379
|
|
27/05/2025
|
188.30p
|
189.80p
|
185.90p
|
187.00p
|
7,926,518
|
|
26/05/2025
|
187.00p
|
190.10p
|
183.60p
|
186.60p
|
1,106,495
|
|
23/05/2025
|
187.00p
|
190.10p
|
183.60p
|
186.60p
|
1,106,492
|
|
22/05/2025
|
186.80p
|
189.60p
|
182.60p
|
186.70p
|
4,187,647
|
|
21/05/2025
|
186.50p
|
187.40p
|
184.80p
|
186.80p
|
3,136,489
|
|
20/05/2025
|
185.00p
|
187.40p
|
181.40p
|
187.00p
|
3,773,007
|
|
19/05/2025
|
179.50p
|
185.50p
|
179.50p
|
184.90p
|
7,814,397
|
|
16/05/2025
|
180.80p
|
181.60p
|
177.80p
|
180.60p
|
5,493,112
|
|
15/05/2025
|
175.00p
|
188.10p
|
174.57p
|
180.40p
|
7,391,560
|
|
14/05/2025
|
177.30p
|
177.30p
|
172.80p
|
175.00p
|
1,167,951
|
|
13/05/2025
|
173.60p
|
174.00p
|
171.80p
|
173.00p
|
889,511
|
|
12/05/2025
|
175.00p
|
177.00p
|
171.88p
|
172.20p
|
1,466,357
|
|
09/05/2025
|
175.00p
|
175.00p
|
171.20p
|
174.20p
|
1,444,522
|
|
08/05/2025
|
173.70p
|
174.90p
|
170.80p
|
171.80p
|
910,300
|
|
07/05/2025
|
171.10p
|
176.30p
|
171.10p
|
173.10p
|
1,055,233
|
|
06/05/2025
|
178.90p
|
178.90p
|
174.30p
|
174.90p
|
1,133,578
|
|
05/05/2025
|
180.00p
|
180.10p
|
171.90p
|
175.10p
|
5,212,701
|
|
02/05/2025
|
180.00p
|
180.10p
|
171.90p
|
175.10p
|
5,056,627
|
|
01/05/2025
|
170.00p
|
176.60p
|
170.00p
|
176.60p
|
1,025,821
|
|
30/04/2025
|
170.00p
|
172.50p
|
167.20p
|
171.70p
|
2,312,952
|
|
29/04/2025
|
168.40p
|
170.70p
|
168.40p
|
170.70p
|
1,597,629
|
|
28/04/2025
|
166.40p
|
169.30p
|
166.30p
|
168.60p
|
1,253,202
|
|
25/04/2025
|
165.80p
|
167.20p
|
164.00p
|
166.40p
|
816,789
|
|
24/04/2025
|
162.10p
|
165.20p
|
162.10p
|
165.20p
|
1,388,312
|
|
23/04/2025
|
166.10p
|
166.10p
|
162.70p
|
163.40p
|
1,243,392
|
|
22/04/2025
|
161.70p
|
163.00p
|
161.50p
|
163.00p
|
1,076,618
|
|
21/04/2025
|
162.70p
|
163.10p
|
160.60p
|
162.80p
|
913,721
|
|
18/04/2025
|
162.70p
|
163.10p
|
160.60p
|
162.80p
|
913,721
|
|
17/04/2025
|
162.70p
|
163.10p
|
160.60p
|
162.80p
|
913,721
|
|
16/04/2025
|
160.90p
|
162.70p
|
157.80p
|
162.30p
|
995,142
|
|
15/04/2025
|
162.00p
|
164.20p
|
160.90p
|
160.90p
|
4,665,884
|
|
14/04/2025
|
159.00p
|
162.10p
|
157.90p
|
161.60p
|
972,087
|
|
11/04/2025
|
158.50p
|
161.30p
|
154.60p
|
159.30p
|
1,889,388
|
|
10/04/2025
|
157.70p
|
162.30p
|
156.00p
|
157.60p
|
1,681,258
|
|
09/04/2025
|
156.30p
|
159.87p
|
154.20p
|
154.70p
|
1,823,356
|
|
08/04/2025
|
150.50p
|
160.50p
|
150.50p
|
160.50p
|
8,722,788
|
|
07/04/2025
|
157.20p
|
160.70p
|
151.50p
|
151.90p
|
3,753,351
|
|
04/04/2025
|
164.20p
|
165.30p
|
157.40p
|
160.60p
|
4,086,053
|
|
03/04/2025
|
161.80p
|
165.30p
|
161.80p
|
164.30p
|
2,102,128
|
|
02/04/2025
|
157.10p
|
163.40p
|
157.10p
|
163.40p
|
2,246,718
|
|
01/04/2025
|
158.20p
|
160.20p
|
156.36p
|
160.20p
|
1,215,019
|
|
31/03/2025
|
155.80p
|
157.40p
|
155.10p
|
157.40p
|
1,773,382
|
|
28/03/2025
|
159.20p
|
161.30p
|
155.50p
|
157.70p
|
2,255,556
|
|
27/03/2025
|
158.90p
|
159.70p
|
157.40p
|
159.60p
|
3,170,432
|
|
26/03/2025
|
158.70p
|
160.40p
|
158.70p
|
159.60p
|
1,213,981
|
|
25/03/2025
|
161.30p
|
161.30p
|
158.00p
|
158.70p
|
1,198,997
|
|
24/03/2025
|
159.60p
|
160.40p
|
156.90p
|
158.40p
|
1,767,029
|
|
21/03/2025
|
162.00p
|
162.80p
|
157.80p
|
159.50p
|
4,957,325
|
|
20/03/2025
|
163.40p
|
163.50p
|
159.10p
|
160.30p
|
3,052,247
|
|
19/03/2025
|
162.10p
|
162.10p
|
158.90p
|
161.10p
|
1,737,573
|
|
18/03/2025
|
162.10p
|
162.10p
|
159.00p
|
159.60p
|
2,587,220
|
|
17/03/2025
|
160.00p
|
162.20p
|
158.90p
|
159.20p
|
1,639,223
|
|
14/03/2025
|
158.20p
|
159.50p
|
156.60p
|
158.50p
|
2,797,063
|
|
13/03/2025
|
161.20p
|
161.20p
|
157.90p
|
158.40p
|
1,200,021
|
|
12/03/2025
|
159.30p
|
161.00p
|
158.30p
|
159.20p
|
1,332,503
|
|
11/03/2025
|
162.50p
|
163.90p
|
158.29p
|
159.30p
|
1,600,798
|
|
10/03/2025
|
167.90p
|
167.90p
|
162.60p
|
163.30p
|
1,233,072
|
|
07/03/2025
|
165.40p
|
167.00p
|
162.00p
|
165.00p
|
2,430,659
|
|
06/03/2025
|
165.00p
|
167.70p
|
165.00p
|
166.20p
|
1,138,187
|
|
05/03/2025
|
163.50p
|
166.00p
|
162.40p
|
165.40p
|
1,514,159
|
|
04/03/2025
|
162.70p
|
165.10p
|
160.40p
|
162.30p
|
2,119,584
|
|
03/03/2025
|
164.20p
|
168.70p
|
163.10p
|
163.30p
|
2,022,858
|
|
28/02/2025
|
163.90p
|
165.40p
|
162.80p
|
163.40p
|
4,320,117
|
|
27/02/2025
|
160.30p
|
168.70p
|
159.20p
|
165.00p
|
2,221,055
|
|
26/02/2025
|
159.00p
|
159.20p
|
156.30p
|
159.00p
|
1,894,200
|
|
25/02/2025
|
159.90p
|
159.90p
|
155.50p
|
156.90p
|
2,541,791
|
|
24/02/2025
|
154.50p
|
160.20p
|
154.50p
|
156.50p
|
976,452
|
|
21/02/2025
|
154.50p
|
159.10p
|
154.50p
|
158.00p
|
1,083,924
|
|
20/02/2025
|
160.80p
|
160.90p
|
157.50p
|
157.50p
|
1,824,403
|
|
19/02/2025
|
160.00p
|
162.30p
|
158.00p
|
158.00p
|
1,343,830
|
|
18/02/2025
|
161.10p
|
162.40p
|
160.70p
|
161.40p
|
596,568
|
|
17/02/2025
|
157.40p
|
162.20p
|
155.40p
|
162.20p
|
881,248
|
|
14/02/2025
|
159.30p
|
161.70p
|
159.30p
|
160.70p
|
840,284
|
|
13/02/2025
|
160.20p
|
162.00p
|
159.50p
|
160.00p
|
1,590,281
|
|
12/02/2025
|
162.50p
|
162.50p
|
158.90p
|
160.20p
|
999,592
|
|
11/02/2025
|
157.60p
|
161.80p
|
157.60p
|
159.40p
|
3,178,189
|
|
10/02/2025
|
158.60p
|
161.90p
|
158.30p
|
161.40p
|
1,348,183
|
|
07/02/2025
|
158.60p
|
160.70p
|
158.60p
|
158.80p
|
1,429,198
|
|
06/02/2025
|
157.30p
|
162.20p
|
154.20p
|
157.10p
|
2,785,982
|
|
05/02/2025
|
154.50p
|
157.10p
|
154.50p
|
157.10p
|
1,411,524
|
|
04/02/2025
|
154.60p
|
156.10p
|
153.30p
|
154.60p
|
1,900,477
|
|
03/02/2025
|
155.80p
|
155.80p
|
152.20p
|
154.60p
|
1,523,099
|
|
31/01/2025
|
155.00p
|
156.50p
|
154.80p
|
155.40p
|
1,788,868
|
|
30/01/2025
|
147.90p
|
158.90p
|
147.90p
|
155.90p
|
2,666,667
|
|
29/01/2025
|
152.90p
|
153.40p
|
150.60p
|
150.60p
|
956,720
|
|
28/01/2025
|
152.90p
|
153.40p
|
148.60p
|
151.00p
|
1,285,047
|
|
27/01/2025
|
151.70p
|
151.70p
|
146.99p
|
150.40p
|
2,560,616
|
|
24/01/2025
|
151.10p
|
151.90p
|
148.80p
|
150.70p
|
3,176,258
|
|
23/01/2025
|
154.50p
|
154.50p
|
149.50p
|
150.10p
|
2,469,824
|
|
22/01/2025
|
153.00p
|
154.10p
|
152.20p
|
153.30p
|
1,630,285
|
|
21/01/2025
|
153.90p
|
153.90p
|
152.80p
|
153.50p
|
669,754
|
|
20/01/2025
|
149.70p
|
154.40p
|
149.70p
|
153.50p
|
3,113,081
|
|
17/01/2025
|
153.60p
|
154.40p
|
152.80p
|
153.40p
|
1,691,685
|
|
16/01/2025
|
146.70p
|
152.90p
|
146.70p
|
151.10p
|
1,668,757
|
|
15/01/2025
|
148.40p
|
151.90p
|
148.20p
|
151.10p
|
2,093,119
|
|
14/01/2025
|
148.40p
|
148.40p
|
145.80p
|
147.00p
|
7,661,932
|
|
13/01/2025
|
147.70p
|
148.90p
|
146.20p
|
147.70p
|
5,994,200
|
|
10/01/2025
|
148.10p
|
150.00p
|
146.60p
|
149.90p
|
2,726,162
|
|
09/01/2025
|
158.40p
|
158.40p
|
151.30p
|
151.40p
|
3,408,665
|
|
08/01/2025
|
155.10p
|
155.60p
|
153.13p
|
155.10p
|
6,706,255
|
|
07/01/2025
|
154.60p
|
156.60p
|
154.00p
|
154.70p
|
3,832,008
|
|
06/01/2025
|
151.10p
|
157.20p
|
150.20p
|
155.30p
|
1,360,463
|