Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2018 100.90p 101.21p 97.95p 98.55p 1089965
12/09/2018 100.00p 100.80p 99.34p 100.50p 1146679
11/09/2018 99.15p 100.20p 97.80p 99.15p 908004
10/09/2018 101.00p 101.10p 96.35p 98.35p 1241418
07/09/2018 97.55p 98.80p 97.05p 98.80p 1389391
06/09/2018 96.45p 98.15p 96.33p 97.55p 798983
05/09/2018 97.60p 98.30p 97.10p 97.10p 1214160
04/09/2018 98.10p 99.45p 97.25p 98.00p 1005299
03/09/2018 97.75p 98.50p 97.50p 98.00p 995752
31/08/2018 100.80p 101.10p 96.55p 97.65p 3049152
30/08/2018 102.50p 102.70p 100.20p 101.50p 914682
29/08/2018 102.80p 103.90p 102.00p 102.80p 1517433
28/08/2018 100.80p 104.40p 100.75p 103.60p 1175228
24/08/2018 99.00p 101.10p 98.90p 100.60p 1375530
23/08/2018 97.00p 99.50p 97.00p 98.60p 1125337
22/08/2018 98.00p 98.70p 96.95p 97.30p 1711706
21/08/2018 97.60p 98.75p 96.80p 98.00p 1161114
20/08/2018 97.35p 98.65p 96.61p 97.50p 970747
17/08/2018 95.70p 96.30p 94.40p 96.25p 796755
16/08/2018 98.45p 98.45p 96.45p 96.45p 880158
15/08/2018 98.35p 98.35p 96.00p 96.00p 1976653
14/08/2018 96.15p 97.55p 96.10p 96.70p 1540474
13/08/2018 96.90p 97.40p 95.85p 96.30p 833583
10/08/2018 97.05p 98.70p 96.86p 97.35p 1720084
09/08/2018 94.45p 97.90p 94.45p 97.75p 888242
08/08/2018 97.30p 97.60p 94.90p 95.70p 1512286
07/08/2018 98.70p 99.15p 96.25p 96.50p 1088693
06/08/2018 99.00p 100.30p 97.75p 98.50p 878533
03/08/2018 100.00p 100.80p 99.00p 99.15p 1834167
02/08/2018 101.00p 103.90p 98.55p 98.80p 3066024
01/08/2018 99.45p 102.28p 99.00p 101.90p 1471063
31/07/2018 100.30p 101.30p 98.85p 101.10p 1548201
30/07/2018 97.15p 101.20p 97.15p 100.40p 892643
27/07/2018 98.90p 99.95p 96.75p 99.75p 1452538
26/07/2018 97.10p 97.70p 95.95p 97.65p 1229873
25/07/2018 97.65p 98.25p 95.70p 97.10p 914968
24/07/2018 97.60p 99.55p 97.60p 98.20p 1125255
23/07/2018 99.15p 100.10p 97.80p 98.40p 1232272
20/07/2018 97.80p 99.20p 97.15p 99.20p 1185045
19/07/2018 98.90p 99.70p 97.50p 98.55p 1445530
18/07/2018 97.05p 99.15p 96.95p 98.65p 1288381
17/07/2018 96.95p 98.40p 96.65p 97.15p 742460
16/07/2018 97.00p 98.35p 96.65p 97.10p 1271485
13/07/2018 96.05p 98.45p 95.70p 96.95p 1376030
12/07/2018 94.05p 95.55p 93.40p 95.45p 1277300
11/07/2018 93.80p 94.65p 91.90p 94.05p 1606155
10/07/2018 94.05p 95.00p 91.90p 94.55p 2808047
09/07/2018 91.45p 94.80p 91.25p 94.60p 1934753
06/07/2018 92.90p 94.00p 91.80p 91.90p 1372486
05/07/2018 93.45p 94.80p 92.85p 93.70p 1768155
04/07/2018 93.05p 94.40p 91.50p 94.20p 1166775
03/07/2018 94.05p 96.45p 92.21p 93.20p 2577902
02/07/2018 98.75p 98.90p 92.15p 93.05p 3922620
29/06/2018 101.30p 101.30p 93.50p 98.95p 4214794
28/06/2018 100.40p 101.30p 98.50p 100.90p 1950567
27/06/2018 100.30p 102.50p 97.20p 100.80p 2243785
26/06/2018 97.30p 100.10p 96.70p 99.45p 1893629
25/06/2018 96.90p 97.70p 95.85p 97.15p 1438782
22/06/2018 94.35p 97.30p 93.85p 96.95p 1678907
21/06/2018 95.55p 95.55p 93.65p 94.55p 1470419
20/06/2018 96.80p 97.30p 94.75p 95.20p 1108270
19/06/2018 97.75p 97.80p 95.70p 96.15p 1042305
18/06/2018 98.35p 98.83p 97.40p 98.40p 1042569
15/06/2018 99.20p 100.70p 97.65p 98.20p 2690490
14/06/2018 99.10p 99.80p 98.20p 99.35p 2707589
13/06/2018 104.00p 104.00p 99.80p 100.10p 2150207
12/06/2018 105.10p 105.30p 102.60p 103.90p 1555107
11/06/2018 103.20p 105.20p 103.00p 104.20p 1909490
08/06/2018 101.70p 103.90p 101.70p 103.00p 2102086
07/06/2018 101.20p 102.60p 99.05p 102.00p 2380586
06/06/2018 98.90p 101.60p 97.27p 100.90p 2524146
05/06/2018 97.30p 98.20p 96.45p 96.45p 1677197
04/06/2018 96.50p 98.10p 96.25p 97.35p 1381139
01/06/2018 93.60p 96.80p 93.60p 96.20p 1955970
31/05/2018 94.70p 96.50p 92.75p 92.90p 3015238
30/05/2018 96.85p 97.35p 93.60p 94.45p 2670942
29/05/2018 98.60p 98.60p 96.30p 96.70p 2400555
25/05/2018 99.20p 99.20p 98.15p 98.55p 1151057
24/05/2018 98.85p 99.65p 98.70p 98.75p 1344838
23/05/2018 99.50p 100.70p 97.85p 98.45p 1727584
22/05/2018 97.65p 101.60p 97.43p 99.50p 2421172
21/05/2018 96.50p 97.85p 96.00p 97.45p 2906786
18/05/2018 96.25p 97.45p 95.55p 96.30p 2516145
17/05/2018 97.05p 97.20p 96.05p 96.40p 2070359
16/05/2018 97.40p 98.20p 96.40p 97.00p 1570479
15/05/2018 99.00p 99.00p 96.65p 96.70p 2628461
14/05/2018 99.85p 100.20p 98.75p 99.00p 1246988
11/05/2018 99.55p 100.20p 98.80p 99.65p 1293098
10/05/2018 98.90p 100.26p 97.70p 99.35p 1167271
09/05/2018 97.75p 99.35p 97.00p 98.85p 1479138
08/05/2018 99.50p 99.61p 97.30p 97.50p 1323124
04/05/2018 99.65p 100.60p 98.65p 98.65p 1893322
03/05/2018 98.95p 100.20p 98.65p 98.95p 5157095
02/05/2018 97.45p 99.70p 97.15p 98.50p 2306594
01/05/2018 96.55p 98.15p 95.95p 97.20p 731855
30/04/2018 96.90p 98.25p 95.90p 96.25p 2683897
27/04/2018 96.80p 97.50p 95.90p 96.50p 2098792
26/04/2018 95.55p 97.10p 94.85p 96.50p 2639545
25/04/2018 95.45p 96.35p 94.75p 95.60p 1284056
24/04/2018 98.30p 98.58p 95.05p 95.65p 1569835
23/04/2018 97.85p 98.80p 96.66p 98.00p 2679362
20/04/2018 97.25p 98.40p 96.10p 97.70p 1777424
19/04/2018 96.90p 98.15p 95.90p 96.95p 2073465
18/04/2018 94.10p 97.51p 93.90p 96.65p 2831432
17/04/2018 96.00p 96.00p 92.30p 93.85p 2590098
16/04/2018 95.50p 97.30p 95.20p 95.75p 1664118
13/04/2018 95.90p 97.35p 94.55p 95.60p 1791020
12/04/2018 93.95p 96.30p 93.20p 95.95p 1407505
11/04/2018 93.25p 94.45p 92.70p 94.10p 1676900
10/04/2018 91.75p 93.95p 90.05p 93.55p 2148904
09/04/2018 94.20p 94.20p 90.70p 91.65p 1497726
06/04/2018 91.70p 94.05p 91.10p 93.95p 1982273
05/04/2018 90.60p 92.15p 89.55p 92.00p 1497698
04/04/2018 89.15p 90.52p 88.30p 89.95p 1854698
03/04/2018 88.05p 90.40p 86.20p 89.55p 2845616
29/03/2018 88.55p 89.45p 88.00p 88.20p 2444484
28/03/2018 86.45p 88.35p 85.12p 88.35p 1708049
27/03/2018 90.30p 90.30p 86.05p 86.80p 2008228
26/03/2018 89.70p 90.55p 88.10p 89.45p 2438406
23/03/2018 89.30p 90.35p 87.75p 89.85p 1869405
22/03/2018 89.20p 91.80p 88.95p 89.90p 1898463
21/03/2018 89.20p 90.70p 88.55p 89.60p 1813424
20/03/2018 89.10p 89.65p 88.05p 89.05p 1547813
19/03/2018 90.00p 90.40p 88.00p 89.05p 1718891
16/03/2018 90.50p 91.55p 87.35p 89.85p 6279084
15/03/2018 91.15p 91.35p 89.95p 90.45p 2094047
14/03/2018 90.05p 91.35p 89.65p 90.75p 1424673
13/03/2018 93.35p 94.10p 89.70p 90.00p 2597911
12/03/2018 94.55p 95.45p 92.65p 93.50p 1311803
09/03/2018 97.00p 97.35p 93.95p 94.05p 2045102
08/03/2018 94.90p 97.20p 93.20p 97.00p 2175463
07/03/2018 91.35p 93.45p 90.00p 93.45p 2229158
06/03/2018 90.80p 91.90p 89.70p 91.55p 2103653
05/03/2018 88.20p 90.45p 88.20p 90.30p 1954437
02/03/2018 88.40p 89.00p 87.40p 88.20p 2192318
01/03/2018 91.10p 91.18p 88.35p 88.75p 4459786
28/02/2018 90.05p 91.25p 89.75p 91.00p 2804548
27/02/2018 91.50p 91.80p 89.65p 90.35p 1964414
26/02/2018 93.95p 94.55p 89.05p 90.00p 3237703
23/02/2018 92.55p 95.15p 91.60p 94.25p 3213794
22/02/2018 90.35p 97.85p 87.90p 93.05p 8961578
21/02/2018 90.70p 91.40p 89.35p 90.95p 2691312
20/02/2018 89.15p 90.60p 88.75p 90.60p 2495907
19/02/2018 88.30p 90.30p 88.30p 88.95p 2520758
16/02/2018 87.75p 89.25p 87.00p 89.10p 1800691
15/02/2018 87.95p 88.20p 86.45p 87.20p 4748685
14/02/2018 83.75p 86.95p 83.55p 86.95p 2870798
13/02/2018 83.95p 84.65p 83.20p 83.55p 1837867
12/02/2018 84.95p 85.70p 83.30p 84.10p 3117405
09/02/2018 84.65p 86.95p 82.55p 84.10p 3858307
08/02/2018 86.80p 88.10p 84.80p 84.80p 2225039
07/02/2018 85.35p 87.40p 84.80p 86.85p 2862944
06/02/2018 85.00p 86.15p 84.19p 84.80p 6943994
05/02/2018 88.00p 88.00p 85.28p 85.90p 2590447
02/02/2018 85.45p 89.05p 85.26p 87.00p 11637607
01/02/2018 89.05p 90.00p 82.25p 85.65p 6212056
31/01/2018 92.75p 93.75p 87.70p 88.70p 6387346
30/01/2018 95.90p 96.60p 94.35p 94.65p 2354373
29/01/2018 95.95p 99.10p 95.95p 96.10p 2154029
26/01/2018 96.60p 99.85p 95.90p 96.50p 3444826
25/01/2018 95.50p 96.85p 94.45p 96.35p 1923206
24/01/2018 95.40p 96.60p 94.85p 95.50p 2343500
23/01/2018 95.05p 96.15p 93.45p 95.30p 3064447
22/01/2018 97.15p 97.73p 95.85p 96.55p 1598682
19/01/2018 99.10p 100.40p 96.40p 97.15p 2670720
18/01/2018 98.20p 99.60p 97.94p 99.20p 2325179
17/01/2018 101.70p 102.79p 96.80p 98.00p 3405396
16/01/2018 105.50p 107.30p 101.10p 102.00p 3296220
15/01/2018 98.50p 106.00p 98.15p 105.40p 5583740
12/01/2018 99.05p 101.00p 96.90p 98.15p 2837278
11/01/2018 99.15p 100.30p 97.33p 98.60p 3083013
10/01/2018 99.75p 100.40p 96.50p 99.05p 5275227
09/01/2018 102.20p 102.90p 101.90p 102.10p 1080169
08/01/2018 100.10p 103.00p 100.10p 102.00p 3468974
05/01/2018 98.40p 100.84p 97.90p 99.65p 2284040
04/01/2018 97.10p 101.60p 96.17p 98.30p 3003185
03/01/2018 97.00p 97.60p 92.80p 97.05p 5962635
02/01/2018 98.20p 99.45p 96.95p 98.45p 2287024
29/12/2017 97.30p 100.30p 95.47p 98.90p 3990373
28/12/2017 98.30p 99.80p 97.30p 97.50p 1448527
27/12/2017 98.80p 100.60p 98.30p 98.95p 2620614
22/12/2017 97.30p 100.10p 97.30p 98.95p 862790
21/12/2017 96.75p 98.50p 95.93p 97.80p 1791825
20/12/2017 96.00p 98.80p 95.17p 97.05p 1954536
19/12/2017 94.40p 97.65p 94.40p 96.20p 4370723
18/12/2017 94.65p 95.65p 93.50p 94.60p 3320611
15/12/2017 97.60p 100.20p 93.65p 93.95p 5747139
14/12/2017 101.20p 101.70p 94.40p 97.70p 5389992
13/12/2017 103.50p 108.80p 100.00p 101.40p 9387184
12/12/2017 93.90p 95.50p 93.15p 95.35p 4435593
11/12/2017 91.75p 93.85p 91.75p 93.85p 3194020
08/12/2017 90.60p 92.25p 90.60p 91.55p 2536226
07/12/2017 91.90p 92.45p 90.45p 90.60p 2177034
06/12/2017 91.65p 94.72p 91.10p 91.50p 1732132
05/12/2017 92.00p 92.75p 90.45p 91.95p 2471034
04/12/2017 94.55p 94.85p 91.25p 92.00p 2242191
01/12/2017 94.70p 95.30p 93.35p 94.05p 2926892
30/11/2017 95.30p 96.00p 93.45p 95.05p 4775186
29/11/2017 93.25p 95.75p 92.00p 95.45p 2927804
28/11/2017 92.40p 94.15p 91.55p 93.35p 2203923

*Close Price adjusted for both dividends and splits