Serco Group (SRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serco Group

Date Open High Low Close* Volume
12/06/2026 261.80p 261.80p 254.40p 255.20p 2022663
11/06/2026 250.40p 255.80p 250.40p 255.80p 1160977
10/06/2026 251.80p 254.40p 247.40p 254.40p 1316505
09/06/2026 254.40p 256.40p 250.20p 250.20p 2054366
08/06/2026 259.60p 259.60p 250.60p 253.60p 1824997
05/06/2026 254.60p 257.40p 252.40p 253.80p 2290070
04/06/2026 249.80p 256.40p 249.80p 254.80p 2756798
03/06/2026 262.00p 262.00p 252.00p 252.00p 2813540
02/06/2026 258.80p 259.80p 255.40p 255.40p 5149632
01/06/2026 264.80p 265.40p 255.20p 257.00p 6175739
29/05/2026 274.20p 279.20p 264.00p 264.00p 3243569
28/05/2026 276.20p 277.60p 273.57p 274.40p 1573813
27/05/2026 278.00p 283.00p 274.00p 277.00p 1132459
26/05/2026 279.00p 283.20p 273.60p 278.80p 2116303
22/05/2026 276.80p 279.20p 276.40p 277.60p 1322560
21/05/2026 271.80p 281.00p 271.80p 276.60p 2119125
20/05/2026 274.00p 279.00p 272.80p 278.20p 1302876
19/05/2026 273.00p 278.00p 270.80p 274.60p 1364140
18/05/2026 260.40p 273.40p 260.40p 273.20p 1897310
15/05/2026 267.00p 269.60p 264.00p 267.80p 8075592
14/05/2026 267.80p 269.80p 267.00p 269.40p 1397749
13/05/2026 269.20p 270.00p 264.40p 267.60p 2298457
12/05/2026 277.40p 277.40p 263.20p 267.20p 1880510
11/05/2026 266.80p 272.20p 266.80p 269.60p 1824249
08/05/2026 274.40p 278.00p 269.60p 269.60p 2301234
07/05/2026 276.60p 279.00p 274.20p 274.80p 2805899
06/05/2026 279.40p 281.18p 276.60p 276.60p 4572451
05/05/2026 280.00p 283.00p 275.20p 276.00p 1628518
01/05/2026 273.80p 285.60p 273.20p 278.80p 1350302
30/04/2026 275.00p 282.20p 274.20p 281.40p 5407093
29/04/2026 276.60p 279.60p 275.00p 276.20p 1368016
28/04/2026 288.20p 288.20p 275.60p 276.60p 1522650
27/04/2026 280.80p 283.20p 279.60p 282.00p 2655148
24/04/2026 286.00p 292.20p 281.00p 281.60p 1353051
23/04/2026 294.40p 295.20p 289.40p 289.80p 3482117
22/04/2026 301.00p 301.00p 292.40p 294.40p 4016756
21/04/2026 299.40p 299.40p 292.40p 294.00p 3125220
20/04/2026 300.00p 300.00p 293.00p 293.00p 1853811
17/04/2026 298.20p 300.60p 295.20p 299.20p 3282005
16/04/2026 296.00p 300.80p 293.60p 298.00p 2081239
15/04/2026 299.00p 300.60p 291.00p 294.20p 2106323
14/04/2026 303.40p 303.40p 296.00p 299.00p 1638970
13/04/2026 297.00p 298.60p 294.80p 295.20p 1025095
10/04/2026 292.00p 303.00p 292.00p 297.00p 2861628
09/04/2026 294.00p 298.40p 293.00p 297.80p 1533137
08/04/2026 295.00p 299.00p 289.98p 298.40p 7406915
07/04/2026 285.20p 293.60p 285.20p 287.40p 2165771
02/04/2026 288.80p 293.60p 287.40p 291.40p 2773308
01/04/2026 289.40p 292.20p 287.40p 290.20p 1651752
31/03/2026 288.60p 290.80p 284.40p 285.00p 3583743
30/03/2026 286.40p 288.80p 280.80p 288.20p 1955705
27/03/2026 295.60p 297.60p 287.80p 287.80p 1868967
26/03/2026 296.60p 298.20p 292.80p 295.00p 1875665
25/03/2026 301.40p 303.20p 297.20p 298.00p 1734189
24/03/2026 300.80p 304.60p 297.40p 299.00p 1126206
23/03/2026 299.20p 306.20p 292.80p 300.60p 2374361
20/03/2026 313.60p 314.40p 303.40p 303.40p 4619103
19/03/2026 314.40p 317.80p 308.80p 310.60p 1724119
18/03/2026 313.20p 319.00p 313.20p 317.80p 1969314
17/03/2026 316.40p 321.00p 312.80p 313.40p 1963541
16/03/2026 320.40p 322.00p 314.60p 317.00p 1402787
13/03/2026 323.40p 325.80p 318.40p 320.20p 1624179
12/03/2026 317.80p 325.60p 317.60p 324.80p 4709878
11/03/2026 314.20p 321.00p 314.20p 319.40p 7353800
10/03/2026 316.00p 318.80p 312.40p 317.20p 2725501
09/03/2026 307.20p 321.60p 298.20p 316.80p 3680499
06/03/2026 305.60p 313.20p 304.40p 309.80p 3035770
05/03/2026 305.40p 312.60p 290.00p 306.00p 2959086
04/03/2026 299.00p 303.60p 297.80p 303.60p 2363313
03/03/2026 304.60p 304.60p 295.00p 299.00p 7441642
02/03/2026 301.20p 305.00p 297.30p 304.80p 1828020
27/02/2026 298.80p 302.40p 297.00p 301.20p 2858398
26/02/2026 297.00p 298.20p 293.40p 298.20p 1235646
25/02/2026 297.80p 297.80p 293.20p 295.00p 2220143
24/02/2026 294.40p 296.20p 292.20p 295.60p 5135898
23/02/2026 298.40p 299.00p 294.80p 295.60p 1058422
20/02/2026 301.00p 301.60p 298.60p 298.80p 1575249
19/02/2026 301.20p 302.80p 298.80p 299.80p 6114199
18/02/2026 294.20p 302.60p 293.40p 300.80p 2225482
17/02/2026 296.60p 299.40p 293.60p 299.40p 3472011
16/02/2026 299.00p 299.00p 295.00p 296.20p 2344287
13/02/2026 301.80p 301.80p 294.80p 297.20p 3849763
12/02/2026 300.80p 304.00p 294.00p 295.00p 1411820
11/02/2026 302.60p 305.20p 297.60p 300.80p 2946250
10/02/2026 300.60p 306.80p 299.40p 302.40p 1590296
09/02/2026 297.00p 301.40p 296.00p 300.20p 1692190
06/02/2026 307.00p 307.00p 293.60p 297.20p 1407940
05/02/2026 295.00p 300.00p 293.60p 299.00p 1747136
04/02/2026 300.00p 303.40p 297.20p 298.00p 1765969
03/02/2026 302.40p 303.40p 298.80p 301.20p 2200002
02/02/2026 299.40p 303.40p 298.20p 301.00p 5677340
30/01/2026 305.20p 306.00p 299.20p 300.00p 2446824
29/01/2026 305.80p 306.80p 301.00p 304.20p 2329803
28/01/2026 302.40p 305.20p 299.80p 305.20p 1472223
27/01/2026 301.00p 305.20p 298.40p 302.60p 5871449
26/01/2026 303.40p 307.00p 300.80p 302.40p 2197362
23/01/2026 303.40p 305.40p 301.00p 304.40p 2120830
22/01/2026 306.80p 311.00p 303.40p 304.40p 6823460
21/01/2026 297.20p 304.00p 297.20p 303.60p 9876256
20/01/2026 295.20p 301.60p 293.80p 298.80p 3051856
19/01/2026 293.60p 299.60p 292.80p 297.60p 1569672
16/01/2026 294.80p 297.60p 292.00p 295.00p 1727350
15/01/2026 284.80p 295.60p 284.80p 295.40p 1219477
14/01/2026 282.80p 293.40p 282.80p 293.00p 2010666
13/01/2026 296.00p 296.00p 288.60p 290.40p 2816571
12/01/2026 295.40p 296.00p 290.60p 292.60p 2957997
09/01/2026 291.60p 295.80p 290.40p 294.60p 4228474
08/01/2026 288.00p 295.60p 285.00p 291.40p 2100056
07/01/2026 284.60p 288.00p 279.72p 288.00p 7024733
06/01/2026 279.20p 280.60p 276.80p 280.00p 3442226
05/01/2026 276.60p 278.00p 273.40p 277.80p 3022129
02/01/2026 278.60p 281.00p 274.20p 274.20p 6030384
01/01/2026 283.00p 283.00p 277.40p 279.20p 563664
31/12/2025 283.00p 283.00p 277.40p 279.20p 563664
30/12/2025 276.80p 279.40p 275.00p 279.40p 596502
29/12/2025 275.20p 276.40p 273.20p 276.40p 909645
26/12/2025 276.80p 278.00p 274.60p 274.60p 318029
25/12/2025 276.80p 278.00p 274.60p 274.60p 318029
24/12/2025 276.80p 278.00p 274.60p 274.60p 318029
23/12/2025 279.20p 279.60p 275.40p 276.80p 1024541
22/12/2025 280.00p 280.00p 276.00p 278.60p 4885021
19/12/2025 273.40p 278.00p 271.60p 278.00p 4039497
18/12/2025 272.00p 274.60p 270.20p 274.60p 2134267
17/12/2025 257.00p 273.20p 253.60p 270.80p 4093791
16/12/2025 255.60p 256.20p 251.80p 252.20p 2033435
15/12/2025 252.20p 257.00p 249.20p 255.40p 2614026
12/12/2025 254.20p 258.05p 250.40p 250.40p 4596598
11/12/2025 256.80p 257.80p 248.60p 254.20p 1665523
10/12/2025 255.80p 263.00p 253.00p 257.80p 1856619
09/12/2025 259.60p 259.60p 256.60p 256.60p 1544759
08/12/2025 258.20p 260.60p 257.40p 258.20p 1917961
05/12/2025 265.80p 265.80p 256.40p 258.20p 1785647
04/12/2025 262.40p 265.00p 261.20p 264.00p 1562229
03/12/2025 262.40p 263.20p 259.20p 262.40p 1787266
02/12/2025 258.40p 260.00p 257.20p 260.00p 2349518
01/12/2025 254.20p 259.00p 254.00p 258.40p 1834747
28/11/2025 254.60p 256.20p 254.00p 255.60p 2170029
27/11/2025 254.80p 254.80p 249.40p 254.40p 2703906
26/11/2025 251.80p 251.80p 247.20p 250.80p 4673860
25/11/2025 246.20p 249.00p 243.40p 249.00p 1921800
24/11/2025 245.60p 246.80p 243.40p 246.40p 2457637
21/11/2025 243.60p 247.60p 242.80p 244.40p 2460006
20/11/2025 244.80p 248.80p 244.80p 246.60p 1960721
19/11/2025 252.40p 252.40p 245.20p 245.20p 1425989
18/11/2025 247.00p 247.70p 244.80p 246.20p 3578710
17/11/2025 246.80p 250.20p 245.20p 249.00p 2354545
14/11/2025 246.20p 247.00p 242.72p 247.00p 1498576
13/11/2025 245.80p 249.00p 245.80p 246.20p 1410247
12/11/2025 247.20p 249.00p 247.00p 247.60p 2093534
11/11/2025 254.60p 254.60p 245.00p 247.80p 1657235
10/11/2025 246.00p 250.80p 246.00p 248.60p 4413184
07/11/2025 251.40p 251.80p 246.40p 248.40p 1869601
06/11/2025 254.60p 255.00p 250.00p 250.00p 2025294
05/11/2025 252.80p 255.00p 251.40p 254.20p 2752699
04/11/2025 250.00p 253.80p 248.00p 253.80p 2189299
03/11/2025 254.20p 255.00p 249.80p 251.20p 2167005
31/10/2025 260.20p 260.20p 252.80p 253.80p 2209497
30/10/2025 255.40p 256.80p 253.20p 254.20p 2568172
29/10/2025 256.80p 257.40p 254.80p 256.00p 2483514
28/10/2025 254.20p 256.60p 253.60p 255.20p 2083467
27/10/2025 254.60p 257.40p 254.20p 255.20p 1787861
24/10/2025 255.40p 257.60p 253.60p 255.80p 4086697
23/10/2025 249.80p 255.40p 249.20p 255.00p 3120980
22/10/2025 249.20p 251.60p 247.80p 249.20p 3557677
21/10/2025 244.20p 247.20p 244.20p 247.20p 1858123
20/10/2025 245.40p 248.20p 242.80p 244.20p 3277133
17/10/2025 240.20p 246.20p 238.80p 243.80p 2993018
16/10/2025 241.20p 244.80p 238.80p 241.40p 2909333
15/10/2025 240.60p 243.00p 240.00p 241.60p 2324348
14/10/2025 238.60p 241.20p 237.60p 241.20p 1574913
13/10/2025 238.40p 240.80p 237.20p 240.00p 1913450
10/10/2025 238.80p 240.60p 236.00p 238.00p 1472854
09/10/2025 241.60p 241.60p 236.80p 238.00p 1737856
08/10/2025 235.00p 239.00p 234.80p 239.00p 2093249
07/10/2025 235.00p 237.40p 235.00p 236.00p 1407809
06/10/2025 236.40p 238.00p 235.60p 236.00p 1401265
03/10/2025 237.20p 238.40p 235.40p 237.00p 1460478
02/10/2025 236.80p 237.20p 234.80p 235.60p 1470504
01/10/2025 237.20p 237.60p 233.40p 236.40p 4664621
30/09/2025 235.80p 238.40p 234.40p 236.80p 3080135
29/09/2025 225.80p 235.40p 225.80p 235.20p 1569904
26/09/2025 226.60p 233.05p 226.60p 232.40p 2367465
25/09/2025 228.60p 230.40p 227.80p 227.80p 2193099
24/09/2025 233.60p 234.80p 229.20p 229.20p 3291930
23/09/2025 228.00p 235.20p 225.60p 233.60p 2714318
22/09/2025 220.20p 223.40p 219.60p 223.20p 2272067
19/09/2025 221.80p 223.00p 217.60p 220.20p 4483133
18/09/2025 215.80p 223.40p 215.80p 221.80p 2485954
17/09/2025 212.80p 222.80p 212.80p 221.40p 2115192
16/09/2025 223.00p 223.80p 223.00p 218.00p 3034873
15/09/2025 223.00p 224.80p 222.80p 223.80p 3279436
12/09/2025 225.20p 225.80p 222.40p 223.00p 2291594
11/09/2025 221.00p 221.00p 219.80p 223.00p 2917976
10/09/2025 221.00p 221.80p 219.00p 219.80p 3823925
09/09/2025 218.40p 224.20p 218.40p 220.60p 1777802
08/09/2025 222.80p 224.60p 221.80p 222.00p 2545181
05/09/2025 216.60p 223.60p 216.60p 222.60p 1699880
04/09/2025 215.20p 224.00p 215.20p 222.20p 2191920
03/09/2025 215.00p 219.40p 215.00p 220.00p 2700547
02/09/2025 225.60p 225.60p 215.90p 216.40p 2747332

*Close Price adjusted for both dividends and splits