Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 285.00p 288.40p 280.40p 283.60p 737644
12/11/2026 287.00p 292.40p 286.00p 287.40p 1796466
11/11/2026 290.40p 292.57p 285.80p 285.80p 1249620
10/11/2026 287.00p 291.60p 287.00p 290.00p 1021356
09/11/2026 288.80p 288.80p 280.40p 287.20p 697540
06/11/2026 280.80p 283.40p 275.00p 280.80p 1092372
05/11/2026 292.00p 292.00p 282.40p 284.00p 1582454
04/11/2026 286.40p 290.00p 282.00p 285.20p 1327421
03/11/2026 285.40p 294.40p 285.40p 290.40p 821865
02/11/2026 289.60p 294.00p 286.40p 294.00p 1130495
30/10/2026 290.60p 295.40p 286.40p 288.20p 2700240
29/10/2026 286.80p 292.80p 286.80p 290.80p 1226616
28/10/2026 281.80p 291.60p 281.80p 287.40p 1848384
27/10/2026 285.20p 288.74p 283.80p 287.60p 1048455
26/10/2026 273.40p 285.20p 272.00p 284.20p 649975
23/10/2026 275.00p 281.40p 271.60p 281.40p 1212928
22/10/2026 275.80p 279.00p 273.80p 274.80p 1100669
21/10/2026 275.60p 278.60p 274.20p 277.60p 1019126
20/10/2026 275.00p 277.20p 271.40p 275.00p 1415271
19/10/2026 266.60p 277.40p 266.60p 275.60p 1063221
16/10/2026 269.80p 275.60p 268.00p 273.40p 1807653
15/10/2026 262.20p 271.60p 257.20p 270.20p 1966530
14/10/2026 258.20p 262.80p 257.60p 262.20p 1349719
13/10/2026 260.60p 261.00p 255.00p 259.20p 1001598
12/10/2026 261.40p 261.40p 254.00p 257.60p 744341
09/10/2026 245.40p 255.80p 245.40p 254.00p 1305414
08/10/2026 245.20p 253.80p 245.20p 251.80p 2149009
07/10/2026 248.00p 255.80p 247.20p 248.80p 888098
06/10/2026 252.20p 257.00p 247.20p 249.80p 1102341
05/10/2026 254.20p 254.60p 250.80p 252.00p 647224
02/10/2026 260.80p 260.80p 249.40p 251.80p 840281
01/10/2026 252.60p 258.20p 250.80p 253.20p 938302
30/09/2026 246.00p 255.20p 246.00p 255.20p 1840071
29/09/2026 250.60p 254.60p 244.00p 251.80p 1121924
28/09/2026 258.40p 258.40p 252.00p 252.00p 1310332
25/09/2026 252.40p 255.20p 251.40p 254.20p 1119850
24/09/2026 254.40p 254.60p 251.80p 252.80p 2568146
23/09/2026 254.20p 257.00p 252.20p 254.00p 1543411
22/09/2026 250.60p 260.40p 250.60p 252.60p 947950
21/09/2026 251.00p 260.00p 251.00p 255.60p 3054965
18/09/2026 255.40p 262.40p 255.40p 258.40p 7780030
17/09/2026 259.40p 262.40p 257.20p 260.80p 3336764
16/09/2026 253.40p 259.40p 253.40p 258.20p 2147767
15/09/2026 246.20p 255.40p 246.20p 254.00p 1501596
14/09/2026 244.80p 254.00p 244.40p 252.80p 1305831
11/09/2026 250.00p 251.60p 247.80p 248.20p 742272
10/09/2026 249.40p 251.00p 244.60p 248.60p 565902
09/09/2026 256.20p 261.20p 248.00p 248.80p 1261899
08/09/2026 249.60p 252.40p 248.11p 252.20p 2714309
07/09/2026 252.20p 254.40p 245.00p 251.00p 822836
04/09/2026 257.00p 258.20p 250.40p 253.00p 1428244
03/09/2026 257.40p 258.60p 253.20p 257.00p 1789598
02/09/2026 258.00p 259.00p 254.60p 257.00p 4708655
01/09/2026 259.40p 261.00p 255.00p 259.20p 2203164
28/08/2026 256.40p 260.20p 256.40p 259.00p 1423470
27/08/2026 258.20p 260.40p 256.80p 258.00p 1873278
26/08/2026 257.60p 261.80p 256.80p 260.80p 2197938
25/08/2026 258.80p 264.45p 258.60p 260.00p 1213032
24/08/2026 260.20p 263.80p 259.00p 261.80p 880675
21/08/2026 255.60p 260.60p 255.00p 260.00p 3350501
20/08/2026 260.00p 262.00p 254.20p 258.20p 984432
19/08/2026 260.00p 263.80p 258.00p 260.20p 2242440
18/08/2026 257.20p 265.60p 257.20p 262.60p 1068255
14/08/2026 274.60p 277.00p 266.80p 268.60p 1413731
13/08/2026 277.20p 281.00p 272.40p 273.00p 1226799
12/08/2026 275.20p 278.40p 273.40p 277.20p 2667744
11/08/2026 264.60p 269.80p 262.60p 269.40p 1439242
10/08/2026 264.20p 267.60p 260.80p 264.20p 2170172
07/08/2026 259.40p 266.60p 256.60p 265.80p 1592683
06/08/2026 243.40p 261.00p 241.20p 260.00p 2469635
05/08/2026 246.20p 253.00p 242.60p 242.60p 2071580
04/08/2026 238.20p 246.00p 235.80p 246.00p 2310455
03/08/2026 240.20p 243.40p 236.86p 240.20p 3403201
31/07/2026 243.60p 243.60p 239.60p 241.60p 2535467
30/07/2026 241.80p 246.00p 237.60p 241.40p 2446198
29/07/2026 244.80p 245.80p 241.00p 244.20p 5830279
28/07/2026 242.40p 245.00p 240.20p 243.80p 1322676
27/07/2026 242.40p 243.00p 239.00p 242.60p 1217418
24/07/2026 238.60p 242.60p 236.80p 240.60p 1124580
23/07/2026 237.80p 243.40p 237.60p 238.60p 1368523
22/07/2026 233.40p 239.20p 231.40p 239.20p 1745002
21/07/2026 235.00p 237.60p 231.20p 234.60p 2669812
20/07/2026 228.20p 230.00p 226.00p 228.60p 1587246
17/07/2026 222.40p 230.70p 222.40p 227.40p 2092672
16/07/2026 227.80p 228.20p 224.20p 227.80p 899130
15/07/2026 227.20p 230.00p 225.80p 229.00p 2687907
14/07/2026 225.20p 229.40p 225.20p 228.60p 1794559
13/07/2026 226.20p 229.20p 222.00p 228.80p 2922402
10/07/2026 223.40p 227.80p 223.40p 224.60p 3139956
09/07/2026 228.00p 233.00p 226.60p 226.60p 1610528
08/07/2026 230.80p 232.20p 227.60p 231.80p 2105028
07/07/2026 230.40p 234.60p 230.00p 232.20p 1450705
06/07/2026 231.00p 233.20p 227.80p 230.40p 1077907
03/07/2026 225.00p 231.20p 225.00p 231.20p 1198742
02/07/2026 225.60p 231.00p 223.80p 229.00p 3261546
01/07/2026 219.60p 226.20p 218.80p 225.80p 2078563
30/06/2026 222.60p 225.60p 218.40p 219.00p 3113051
29/06/2026 222.60p 227.80p 221.60p 224.80p 1873383
26/06/2026 225.20p 226.60p 219.20p 223.00p 2485318
25/06/2026 235.40p 236.60p 223.60p 223.60p 5383263
24/06/2026 235.40p 235.40p 230.00p 233.60p 2628094
23/06/2026 227.40p 230.80p 223.80p 230.60p 2882869
22/06/2026 237.80p 238.80p 228.40p 228.40p 1715072
19/06/2026 238.00p 238.00p 233.40p 237.40p 4882763
18/06/2026 243.20p 243.60p 233.40p 235.80p 2575149
17/06/2026 248.20p 248.20p 239.60p 242.40p 9699734
16/06/2026 248.20p 249.80p 244.40p 244.40p 2832395
15/06/2026 258.80p 259.40p 247.40p 247.40p 2003167
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

*Close Price adjusted for both dividends and splits