Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2017 111.20p 116.00p 111.20p 114.10p 2740761
18/04/2017 114.30p 115.40p 111.10p 112.20p 4321056
13/04/2017 115.00p 115.60p 113.60p 114.90p 2817486
12/04/2017 115.90p 117.00p 115.00p 115.20p 2349341
11/04/2017 115.70p 116.90p 114.70p 115.30p 1808978
10/04/2017 116.30p 117.40p 115.60p 116.10p 1599950
07/04/2017 115.00p 117.50p 114.80p 115.50p 2398630
06/04/2017 113.30p 116.60p 112.70p 116.10p 3714821
05/04/2017 114.40p 114.40p 112.30p 113.00p 2237376
04/04/2017 114.30p 116.50p 113.00p 113.60p 5375626
03/04/2017 115.40p 116.00p 114.29p 114.30p 3916937
31/03/2017 112.00p 117.30p 112.00p 115.50p 6657854
30/03/2017 110.40p 111.81p 110.40p 110.50p 2425505
29/03/2017 111.20p 112.30p 110.30p 110.80p 2494950
28/03/2017 111.80p 113.60p 110.90p 111.00p 2429449
27/03/2017 113.10p 113.80p 111.20p 111.70p 4532871
24/03/2017 113.00p 114.60p 112.10p 113.60p 4020567
23/03/2017 112.40p 113.90p 110.80p 112.90p 3760365
22/03/2017 112.00p 113.02p 111.40p 111.70p 3721671
21/03/2017 116.00p 116.59p 112.50p 114.00p 4659381
20/03/2017 118.00p 118.00p 115.40p 116.10p 3240392
17/03/2017 118.00p 118.00p 116.20p 117.00p 4991481
16/03/2017 116.70p 118.45p 115.70p 117.30p 4618901
15/03/2017 115.50p 116.60p 114.50p 115.50p 2510639
14/03/2017 115.20p 116.90p 114.89p 115.20p 3858137
13/03/2017 114.20p 115.70p 113.80p 115.10p 2684016
10/03/2017 113.30p 115.00p 112.60p 114.50p 4539056
09/03/2017 113.80p 113.80p 111.50p 113.00p 5318879
08/03/2017 113.20p 114.60p 110.90p 113.50p 8401394
07/03/2017 112.50p 113.11p 111.20p 113.10p 4766076
06/03/2017 113.10p 114.00p 111.90p 112.50p 10218565
03/03/2017 112.90p 114.70p 112.00p 113.90p 10466638
02/03/2017 118.00p 118.26p 113.90p 114.00p 9926375
01/03/2017 118.50p 118.50p 116.80p 117.60p 13804841
28/02/2017 116.30p 118.40p 116.30p 117.80p 5864523
27/02/2017 116.30p 117.47p 115.60p 116.60p 5323770
24/02/2017 117.70p 118.20p 115.00p 115.50p 9363579
23/02/2017 119.70p 119.90p 113.56p 116.60p 11613884
22/02/2017 132.00p 133.00p 118.49p 118.50p 32923168
21/02/2017 148.00p 148.10p 146.50p 147.70p 3554731
20/02/2017 147.30p 149.70p 147.30p 148.30p 2254341
17/02/2017 148.00p 149.13p 146.40p 147.50p 2023954
16/02/2017 148.60p 148.90p 147.30p 148.40p 2651575
15/02/2017 149.10p 149.10p 147.60p 148.30p 3390213
14/02/2017 146.40p 149.40p 145.38p 147.60p 4840017
13/02/2017 146.30p 146.30p 144.80p 145.90p 1638842
10/02/2017 147.10p 147.10p 145.10p 145.50p 1722904
09/02/2017 145.80p 146.74p 145.40p 146.00p 1280443
08/02/2017 147.10p 147.10p 145.00p 146.20p 2364323
07/02/2017 145.00p 147.90p 145.00p 146.20p 1658713
06/02/2017 147.10p 147.10p 144.40p 145.90p 1742881
03/02/2017 145.40p 147.00p 144.30p 146.40p 3076329
02/02/2017 142.30p 145.60p 141.95p 144.70p 2586118
01/02/2017 145.50p 145.70p 140.90p 142.50p 4014194
31/01/2017 142.70p 145.20p 141.90p 144.00p 6310173
30/01/2017 145.60p 146.31p 142.30p 143.00p 2046591
27/01/2017 148.00p 148.20p 145.60p 146.30p 1399697
26/01/2017 147.30p 147.30p 144.60p 145.90p 1519724
25/01/2017 146.20p 148.30p 145.36p 146.30p 1759869
24/01/2017 146.60p 147.30p 142.20p 144.60p 4277426
23/01/2017 146.30p 148.00p 144.60p 146.20p 3107118
20/01/2017 147.20p 148.10p 144.80p 146.50p 2211148
19/01/2017 150.00p 150.00p 146.40p 147.80p 2978238
18/01/2017 146.40p 151.10p 145.31p 150.00p 4446970
17/01/2017 146.00p 147.90p 143.00p 145.70p 2740743
16/01/2017 144.30p 148.30p 144.30p 146.30p 2273732
13/01/2017 146.40p 147.60p 144.10p 146.70p 3702498
12/01/2017 146.00p 147.70p 144.90p 146.50p 2577478
11/01/2017 146.80p 148.40p 145.55p 146.60p 4739331
10/01/2017 146.60p 149.20p 146.60p 147.30p 3100031
09/01/2017 148.70p 149.90p 146.80p 147.40p 2256363
06/01/2017 148.80p 148.80p 145.70p 148.00p 2798779
05/01/2017 146.10p 149.30p 145.78p 148.30p 3058293
04/01/2017 145.20p 146.70p 144.20p 145.90p 2707904
03/01/2017 144.60p 146.40p 143.30p 146.20p 2987759
30/12/2016 143.20p 143.90p 140.50p 143.30p 2387071
29/12/2016 143.00p 143.60p 141.10p 142.90p 1078631
28/12/2016 138.60p 144.40p 138.30p 144.00p 2125618
23/12/2016 142.70p 143.20p 141.00p 141.30p 606967
22/12/2016 141.70p 143.90p 141.10p 142.90p 1159491
21/12/2016 142.20p 142.20p 140.00p 140.90p 3418055
20/12/2016 140.90p 144.50p 140.70p 142.00p 2001485
19/12/2016 141.30p 142.50p 138.90p 141.20p 1547411
16/12/2016 139.60p 141.60p 139.20p 140.20p 4241923
15/12/2016 138.20p 142.20p 138.20p 140.00p 7816266
14/12/2016 137.60p 140.10p 137.00p 138.80p 2931285
13/12/2016 140.60p 140.82p 137.80p 139.60p 1778430
12/12/2016 137.60p 142.30p 137.60p 140.00p 2331116
09/12/2016 139.10p 140.40p 137.00p 137.80p 3602741
08/12/2016 137.60p 142.30p 137.60p 139.10p 5075626
07/12/2016 137.40p 138.50p 136.20p 137.30p 3433447
06/12/2016 133.70p 138.50p 133.70p 137.90p 3638790
05/12/2016 135.60p 136.26p 134.20p 134.70p 2475146
02/12/2016 132.50p 136.10p 131.70p 135.00p 2339678
01/12/2016 133.30p 136.90p 130.60p 132.50p 6310875
30/11/2016 131.80p 133.60p 131.60p 133.00p 4049762
29/11/2016 131.80p 132.70p 129.60p 132.40p 3595111
28/11/2016 135.50p 135.90p 131.00p 132.30p 2937054
25/11/2016 137.60p 138.10p 135.40p 135.60p 1341573
24/11/2016 136.70p 138.00p 136.40p 137.80p 1096661
23/11/2016 137.10p 139.40p 136.90p 137.40p 1706462
22/11/2016 136.20p 139.00p 136.20p 137.90p 1388129
21/11/2016 136.20p 137.60p 135.70p 136.40p 1770712
18/11/2016 136.30p 137.60p 135.60p 136.60p 2083835
17/11/2016 136.80p 138.56p 135.70p 137.10p 2489261
16/11/2016 138.70p 139.50p 136.80p 137.30p 1702094
15/11/2016 138.10p 140.40p 137.70p 138.90p 1916619
14/11/2016 139.30p 140.49p 137.00p 138.10p 1886744
11/11/2016 138.40p 140.00p 138.10p 139.40p 3647777
10/11/2016 136.00p 141.50p 136.00p 139.20p 3834584
09/11/2016 134.90p 138.34p 134.90p 136.00p 3369207
08/11/2016 138.90p 141.30p 137.50p 138.30p 1748366
07/11/2016 139.90p 140.20p 137.60p 138.30p 2102657
04/11/2016 138.90p 139.70p 135.40p 138.60p 3260216
03/11/2016 137.10p 140.10p 137.10p 138.60p 5369400
02/11/2016 134.50p 139.50p 132.90p 137.50p 3893003
01/11/2016 137.00p 137.90p 133.90p 134.70p 2425949
31/10/2016 135.90p 138.80p 135.90p 137.20p 2499487
28/10/2016 136.70p 139.50p 136.70p 138.40p 2563266
27/10/2016 137.40p 139.85p 137.10p 137.70p 2561650
26/10/2016 136.20p 138.40p 136.00p 137.40p 3387542
25/10/2016 135.60p 137.70p 135.10p 136.90p 1827000
24/10/2016 137.00p 139.10p 135.50p 135.90p 1456183
21/10/2016 136.10p 137.70p 134.80p 136.50p 1743008
20/10/2016 136.80p 137.76p 135.30p 135.70p 1313933
19/10/2016 136.00p 137.80p 136.00p 136.80p 2181847
18/10/2016 133.50p 137.40p 133.50p 136.80p 3195292
17/10/2016 135.60p 136.23p 133.30p 133.80p 2468137
14/10/2016 129.90p 137.10p 129.74p 136.30p 3710086
13/10/2016 128.70p 131.00p 127.84p 130.40p 2809394
12/10/2016 128.80p 131.10p 127.70p 129.50p 2241803
11/10/2016 130.60p 132.30p 128.80p 129.10p 2434937
10/10/2016 131.40p 132.90p 130.00p 130.60p 2707174
07/10/2016 135.80p 135.80p 130.00p 130.80p 2742538
06/10/2016 136.10p 137.40p 134.30p 134.30p 1948842
05/10/2016 135.70p 137.20p 135.00p 135.90p 2785055
04/10/2016 132.90p 139.20p 132.90p 136.20p 6495369
03/10/2016 129.80p 134.80p 128.46p 133.70p 2423848
30/09/2016 129.10p 133.50p 127.70p 130.70p 4505372
29/09/2016 129.40p 132.00p 127.30p 130.40p 4660345
28/09/2016 131.60p 134.50p 131.60p 132.60p 1535472
27/09/2016 133.30p 133.30p 129.90p 131.90p 5741988
26/09/2016 133.90p 134.20p 131.50p 132.30p 2493858
23/09/2016 133.80p 135.50p 131.90p 135.20p 2042316
22/09/2016 132.90p 135.50p 131.50p 133.70p 3971876
21/09/2016 132.10p 133.10p 131.40p 131.60p 1074171
20/09/2016 131.90p 132.70p 130.80p 130.80p 1099884
19/09/2016 132.00p 133.50p 130.60p 132.50p 1687778
16/09/2016 130.90p 134.90p 130.90p 132.50p 3037844
15/09/2016 129.90p 131.70p 127.92p 131.40p 1138292
14/09/2016 130.10p 132.73p 130.10p 131.00p 1629817
13/09/2016 131.10p 132.40p 130.00p 130.00p 2403801
12/09/2016 130.30p 132.30p 129.74p 131.30p 2329371
09/09/2016 131.70p 134.60p 131.70p 132.20p 2219277
08/09/2016 132.50p 134.60p 131.20p 132.00p 3802257
07/09/2016 130.50p 134.10p 130.50p 131.90p 1795281
06/09/2016 130.70p 131.80p 130.40p 131.10p 1670556
05/09/2016 131.50p 132.62p 130.50p 131.00p 2122802
02/09/2016 128.90p 131.80p 128.50p 131.40p 3393542
01/09/2016 129.00p 129.72p 127.40p 129.30p 2359884
31/08/2016 125.90p 128.80p 125.90p 128.00p 2501092
30/08/2016 127.90p 128.90p 126.30p 127.30p 1390143
26/08/2016 127.70p 128.70p 126.60p 127.90p 758591
25/08/2016 129.90p 130.06p 127.20p 128.80p 1357154
24/08/2016 130.00p 131.50p 129.60p 130.90p 1545104
23/08/2016 131.70p 131.80p 130.60p 131.00p 1322203
22/08/2016 130.30p 131.74p 129.80p 130.80p 1881027
19/08/2016 129.10p 130.80p 129.10p 129.50p 1196020
18/08/2016 129.20p 131.27p 129.20p 129.90p 1179019
17/08/2016 129.30p 130.50p 128.40p 129.30p 1514852
16/08/2016 128.70p 131.70p 128.70p 129.80p 1300164
15/08/2016 132.20p 132.20p 128.20p 131.00p 3023040
12/08/2016 130.70p 132.60p 129.80p 131.10p 2641922
11/08/2016 132.70p 132.70p 127.80p 130.30p 3338849
10/08/2016 129.30p 132.24p 129.30p 131.10p 2220162
09/08/2016 131.00p 132.30p 129.50p 130.60p 3169902
08/08/2016 129.40p 133.40p 129.36p 132.30p 4875172
05/08/2016 131.00p 135.00p 127.00p 128.20p 6739176
04/08/2016 133.00p 138.00p 117.60p 131.20p 12687382
03/08/2016 117.30p 118.70p 114.60p 118.70p 4218288
02/08/2016 118.10p 119.70p 116.60p 117.80p 2853763
01/08/2016 120.00p 121.10p 118.10p 119.40p 2744350
29/07/2016 118.50p 119.60p 116.60p 119.60p 4030454
28/07/2016 117.50p 120.70p 117.50p 117.60p 1654124
27/07/2016 116.50p 119.00p 116.50p 118.40p 1725805
26/07/2016 117.50p 117.50p 115.40p 116.20p 1202523
25/07/2016 116.80p 118.37p 115.50p 116.80p 1784351
22/07/2016 118.50p 119.30p 116.80p 117.80p 1745842
21/07/2016 118.80p 119.70p 116.70p 118.30p 2800311
20/07/2016 116.60p 119.60p 115.60p 118.20p 2096159
19/07/2016 118.60p 119.60p 116.40p 117.30p 2119948
18/07/2016 118.50p 121.80p 117.80p 118.30p 2193541
15/07/2016 115.90p 118.70p 115.90p 118.00p 2139278
14/07/2016 116.10p 119.60p 114.50p 117.40p 2694471
13/07/2016 117.40p 121.30p 116.10p 116.40p 3331602
12/07/2016 119.70p 120.80p 116.00p 118.50p 3584825
11/07/2016 114.20p 119.00p 112.40p 118.70p 4143411
08/07/2016 111.20p 113.00p 109.30p 112.70p 2327085
07/07/2016 110.30p 114.00p 107.40p 112.00p 5008850
06/07/2016 104.40p 106.10p 103.30p 106.10p 2281440

*Close Price adjusted for both dividends and splits