Serco Group
(SRP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
152.60p
|
154.80p
|
152.30p
|
154.60p
|
2,588,835
|
|
02/01/2025
|
151.80p
|
154.30p
|
151.50p
|
154.20p
|
1,170,935
|
|
01/01/2025
|
150.00p
|
152.20p
|
150.00p
|
151.30p
|
627,780
|
|
31/12/2024
|
150.00p
|
152.20p
|
150.00p
|
151.30p
|
627,780
|
|
30/12/2024
|
151.20p
|
151.70p
|
149.50p
|
151.00p
|
782,432
|
|
27/12/2024
|
152.20p
|
153.50p
|
151.10p
|
151.70p
|
904,268
|
|
26/12/2024
|
155.90p
|
155.90p
|
150.80p
|
153.30p
|
859,775
|
|
25/12/2024
|
155.90p
|
155.90p
|
150.80p
|
153.30p
|
859,775
|
|
24/12/2024
|
155.90p
|
155.90p
|
150.80p
|
153.30p
|
859,775
|
|
23/12/2024
|
152.70p
|
153.10p
|
151.10p
|
151.10p
|
1,831,048
|
|
20/12/2024
|
150.10p
|
153.00p
|
149.74p
|
153.00p
|
10,477,243
|
|
19/12/2024
|
141.90p
|
150.60p
|
139.80p
|
150.40p
|
7,708,686
|
|
18/12/2024
|
137.40p
|
138.90p
|
136.90p
|
138.70p
|
2,440,949
|
|
17/12/2024
|
142.00p
|
142.00p
|
136.20p
|
137.40p
|
5,256,327
|
|
16/12/2024
|
146.10p
|
146.10p
|
139.40p
|
140.70p
|
2,139,015
|
|
13/12/2024
|
142.90p
|
143.50p
|
141.90p
|
142.90p
|
3,652,835
|
|
12/12/2024
|
145.10p
|
146.00p
|
142.20p
|
142.90p
|
3,432,624
|
|
11/12/2024
|
148.90p
|
148.90p
|
144.40p
|
144.70p
|
3,984,584
|
|
10/12/2024
|
146.00p
|
148.40p
|
144.40p
|
145.70p
|
3,377,166
|
|
09/12/2024
|
146.60p
|
149.10p
|
146.30p
|
147.90p
|
2,053,991
|
|
06/12/2024
|
149.10p
|
154.20p
|
146.00p
|
147.50p
|
8,643,513
|
|
05/12/2024
|
158.30p
|
158.30p
|
152.20p
|
155.40p
|
1,398,358
|
|
04/12/2024
|
154.70p
|
156.00p
|
153.80p
|
154.40p
|
1,183,464
|
|
03/12/2024
|
151.70p
|
156.70p
|
151.70p
|
154.70p
|
2,871,348
|
|
02/12/2024
|
159.50p
|
159.50p
|
154.20p
|
154.60p
|
1,798,576
|
|
29/11/2024
|
161.60p
|
161.60p
|
156.70p
|
156.70p
|
1,183,262
|
|
28/11/2024
|
158.00p
|
158.50p
|
156.90p
|
157.00p
|
1,112,891
|
|
27/11/2024
|
156.50p
|
157.00p
|
155.34p
|
157.00p
|
2,733,217
|
|
26/11/2024
|
155.90p
|
159.20p
|
155.60p
|
155.70p
|
2,085,913
|
|
25/11/2024
|
158.10p
|
161.20p
|
157.90p
|
159.10p
|
3,664,607
|
|
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
|