Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2015 107.60p 108.40p 105.30p 105.60p 2936286
18/09/2015 110.50p 110.50p 107.60p 108.40p 6688287
17/09/2015 108.50p 111.70p 107.90p 110.40p 5606531
16/09/2015 108.00p 108.10p 103.30p 105.80p 5171011
15/09/2015 102.60p 104.25p 101.10p 103.40p 2193286
14/09/2015 104.70p 105.70p 102.10p 102.20p 2274986
11/09/2015 105.50p 106.00p 102.70p 104.10p 2277632
10/09/2015 108.80p 108.80p 105.00p 105.30p 2744192
09/09/2015 110.80p 111.60p 108.30p 109.10p 2908844
08/09/2015 108.00p 110.30p 108.00p 109.20p 6817882
07/09/2015 106.50p 107.40p 104.20p 104.70p 2313611
04/09/2015 110.00p 110.30p 105.40p 105.50p 4281712
03/09/2015 110.50p 112.00p 110.30p 111.30p 2147338
02/09/2015 110.20p 111.50p 109.90p 110.00p 2612738
01/09/2015 112.20p 113.10p 110.00p 110.50p 2184212
28/08/2015 112.20p 113.90p 112.00p 113.00p 4433711
27/08/2015 116.50p 116.50p 112.20p 112.40p 3197164
26/08/2015 113.90p 116.00p 112.80p 113.80p 4100491
25/08/2015 114.60p 116.30p 113.60p 114.30p 2811525
24/08/2015 113.20p 115.50p 112.00p 113.60p 4289034
21/08/2015 116.00p 117.30p 114.97p 115.00p 2236120
20/08/2015 117.20p 118.11p 116.60p 117.00p 1478721
19/08/2015 119.70p 120.20p 117.70p 118.10p 2103515
18/08/2015 120.60p 120.60p 119.20p 119.70p 2301347
17/08/2015 122.20p 122.30p 120.60p 121.10p 1167872
14/08/2015 122.30p 123.20p 121.00p 121.50p 2132338
13/08/2015 125.30p 125.30p 121.50p 122.50p 2475431
12/08/2015 122.70p 125.30p 121.90p 124.00p 2560907
11/08/2015 131.50p 133.80p 123.00p 124.00p 5409028
10/08/2015 125.90p 127.20p 119.90p 125.50p 2922324
07/08/2015 124.00p 126.30p 123.10p 125.50p 2000387
06/08/2015 127.50p 127.50p 123.40p 124.00p 1852753
05/08/2015 126.00p 127.80p 124.30p 127.20p 1246060
04/08/2015 127.30p 127.30p 123.90p 125.40p 1695180
03/08/2015 129.00p 130.70p 125.80p 126.90p 2942840
31/07/2015 126.90p 129.20p 124.40p 128.90p 1843303
30/07/2015 126.80p 127.00p 124.80p 126.70p 3015186
29/07/2015 125.50p 126.10p 123.40p 125.60p 2271195
28/07/2015 125.00p 126.10p 123.80p 125.50p 1869837
27/07/2015 127.50p 127.60p 124.50p 124.80p 2002252
24/07/2015 125.80p 128.67p 123.00p 127.20p 3482576
23/07/2015 128.90p 128.90p 125.10p 125.30p 2031643
22/07/2015 128.80p 130.52p 126.70p 127.10p 1559892
21/07/2015 131.90p 132.40p 129.90p 130.00p 1325091
20/07/2015 131.20p 132.70p 130.80p 131.30p 1097298
17/07/2015 134.00p 134.10p 131.70p 132.10p 1395859
16/07/2015 133.70p 134.22p 131.70p 133.40p 1424814
15/07/2015 131.90p 134.70p 130.90p 132.20p 2219455
14/07/2015 130.00p 132.50p 129.40p 131.20p 2561461
13/07/2015 128.80p 130.40p 127.40p 129.80p 1845965
10/07/2015 129.60p 130.60p 128.00p 128.20p 2468875
09/07/2015 127.10p 129.00p 125.30p 128.10p 2039715
08/07/2015 127.30p 128.30p 124.90p 125.90p 2462858
07/07/2015 127.20p 128.46p 125.10p 125.40p 2977330
06/07/2015 127.00p 127.70p 125.20p 126.70p 2371258
03/07/2015 131.70p 132.11p 126.40p 127.80p 3951090
02/07/2015 128.00p 134.30p 125.10p 130.80p 8160057
01/07/2015 130.00p 135.60p 125.20p 118.00p 8080319
30/06/2015 120.00p 120.83p 118.00p 118.00p 7028378
29/06/2015 115.60p 122.80p 113.08p 120.50p 4516988
26/06/2015 125.30p 126.46p 119.40p 120.00p 4845301
25/06/2015 127.50p 127.70p 126.00p 126.30p 2386235
24/06/2015 133.10p 133.10p 126.95p 127.00p 4224442
23/06/2015 124.10p 134.70p 120.86p 133.30p 7650690
22/06/2015 120.90p 123.70p 118.30p 123.50p 4123960
19/06/2015 120.10p 121.60p 119.70p 120.00p 3634722
18/06/2015 122.00p 122.00p 119.60p 120.10p 2641685
17/06/2015 122.60p 123.00p 121.10p 121.50p 1966574
16/06/2015 123.20p 124.40p 121.70p 122.70p 2733545
15/06/2015 122.00p 125.20p 120.80p 123.40p 3451162
12/06/2015 128.90p 129.40p 123.40p 125.10p 3506620
11/06/2015 131.80p 132.60p 129.30p 129.50p 2205233
10/06/2015 131.20p 132.90p 130.90p 132.30p 2126923
09/06/2015 132.10p 132.70p 130.80p 131.00p 1628426
08/06/2015 133.50p 134.10p 131.80p 132.40p 1431099
05/06/2015 134.60p 135.50p 133.15p 133.40p 2206422
04/06/2015 136.30p 137.20p 135.10p 135.60p 2153567
03/06/2015 137.80p 139.50p 136.70p 137.00p 2565011
02/06/2015 137.10p 138.90p 135.50p 138.50p 2357667
01/06/2015 135.10p 138.90p 135.10p 136.20p 2603203
29/05/2015 137.50p 138.80p 136.10p 137.60p 3672503
28/05/2015 138.00p 138.15p 135.60p 136.90p 2301871
27/05/2015 135.30p 137.90p 135.30p 137.10p 2388836
26/05/2015 138.00p 138.80p 136.40p 136.70p 2427124
22/05/2015 137.40p 140.60p 137.40p 138.90p 2639350
21/05/2015 136.90p 139.10p 136.20p 137.80p 2355061
20/05/2015 138.00p 139.00p 136.70p 137.30p 2975217
19/05/2015 136.80p 137.90p 132.54p 137.70p 4568156
18/05/2015 137.10p 139.11p 136.10p 136.60p 2979276
15/05/2015 138.00p 139.50p 137.00p 137.50p 3161827
14/05/2015 136.80p 140.30p 136.80p 137.60p 3136448
13/05/2015 137.40p 138.70p 134.90p 138.10p 4455129
12/05/2015 135.70p 137.40p 133.60p 136.10p 4540224
11/05/2015 135.50p 139.90p 135.50p 136.30p 3140515
08/05/2015 138.00p 141.60p 133.80p 137.10p 9100772
07/05/2015 131.40p 131.80p 127.68p 129.40p 3284906
06/05/2015 131.60p 133.00p 128.78p 131.20p 2873932
05/05/2015 131.50p 132.80p 129.90p 130.30p 4117798
01/05/2015 132.40p 133.00p 128.98p 130.50p 2063080
30/04/2015 133.90p 134.73p 132.20p 133.60p 4013695
29/04/2015 135.50p 137.10p 133.90p 134.10p 4761035
28/04/2015 133.00p 135.10p 131.60p 134.40p 2878677
27/04/2015 134.50p 134.50p 128.70p 132.80p 4978128
24/04/2015 136.90p 138.90p 134.60p 134.90p 3590013
23/04/2015 132.00p 135.30p 125.30p 135.30p 7071903
22/04/2015 140.00p 140.00p 132.40p 133.30p 5861764
21/04/2015 143.80p 143.90p 138.50p 138.50p 6584124
20/04/2015 143.50p 144.40p 141.90p 143.80p 3134297
17/04/2015 147.20p 147.20p 139.90p 142.60p 4895007
16/04/2015 146.30p 150.00p 145.90p 146.70p 3774057
15/04/2015 150.90p 150.90p 145.70p 146.00p 5308710
14/04/2015 142.70p 150.30p 142.00p 148.80p 7069208
13/04/2015 144.90p 144.90p 140.70p 144.00p 4856224
10/04/2015 142.70p 144.40p 142.38p 144.40p 5284187
09/04/2015 148.80p 148.80p 141.70p 142.40p 5078587
08/04/2015 146.40p 148.80p 144.90p 147.90p 5253433
07/04/2015 144.80p 148.50p 144.80p 146.80p 5068347
02/04/2015 144.00p 145.00p 140.70p 144.20p 4888297
01/04/2015 137.20p 146.30p 136.50p 144.60p 7248609
31/03/2015 135.80p 143.25p 131.60p 137.90p 11739659
30/03/2015 136.21p 137.10p 132.00p 132.00p 4558779
27/03/2015 139.94p 141.31p 135.97p 136.13p 5174045
26/03/2015 146.41p 148.12p 140.18p 140.91p 11712466
25/03/2015 147.31p 149.06p 141.80p 147.22p 2919783
24/03/2015 152.00p 152.00p 147.31p 147.87p 4751976
23/03/2015 143.34p 152.97p 141.88p 151.44p 4840394
20/03/2015 137.26p 146.66p 136.78p 145.77p 10781707
19/03/2015 140.75p 141.56p 137.26p 138.15p 5211852
18/03/2015 139.13p 141.58p 137.43p 141.39p 7428974
17/03/2015 138.40p 141.23p 137.02p 138.80p 7604491
16/03/2015 143.50p 144.96p 137.51p 138.48p 7572146
13/03/2015 146.58p 147.71p 142.77p 147.63p 5295781
12/03/2015 150.22p 150.22p 138.40p 148.76p 18600254
11/03/2015 169.17p 169.41p 162.53p 167.15p 3050529
10/03/2015 172.49p 172.49p 165.77p 167.47p 2438254
09/03/2015 174.43p 174.84p 170.47p 171.60p 3074704
06/03/2015 176.38p 178.48p 172.33p 173.46p 2316603
05/03/2015 166.26p 177.35p 166.26p 176.38p 2825902
04/03/2015 172.90p 173.09p 165.61p 167.47p 2611135
03/03/2015 172.90p 172.90p 162.21p 171.60p 4775424
02/03/2015 178.65p 181.13p 172.06p 172.90p 3204145
27/02/2015 185.29p 185.45p 178.97p 180.10p 1828424
26/02/2015 179.78p 188.80p 179.05p 184.40p 3472563
25/02/2015 177.84p 180.43p 174.92p 179.05p 2284761
24/02/2015 171.20p 178.24p 170.47p 177.19p 2357097
23/02/2015 173.38p 176.78p 170.14p 171.11p 2472596
20/02/2015 165.61p 180.99p 165.53p 171.60p 6449116
19/02/2015 161.15p 163.26p 159.53p 162.29p 1337429
18/02/2015 159.78p 160.91p 158.72p 160.34p 2563494
17/02/2015 161.96p 163.34p 157.75p 158.24p 3135193
16/02/2015 162.77p 163.67p 159.94p 163.02p 1762124
13/02/2015 162.45p 162.53p 160.34p 161.96p 2731465
12/02/2015 160.51p 163.58p 159.37p 161.32p 2500604
11/02/2015 160.02p 160.26p 155.73p 159.70p 2502159
10/02/2015 159.94p 161.53p 155.48p 158.24p 4098397
09/02/2015 149.25p 164.15p 148.76p 159.29p 5600114
06/02/2015 144.07p 149.90p 143.58p 148.68p 7964534
05/02/2015 137.83p 145.77p 135.64p 145.28p 4320342
04/02/2015 140.34p 140.42p 138.15p 139.05p 3701786
03/02/2015 131.11p 140.34p 131.11p 138.96p 4168227
02/02/2015 125.28p 131.27p 123.58p 130.54p 3164760
30/01/2015 124.79p 125.76p 123.17p 125.04p 2897710
29/01/2015 128.11p 128.63p 123.33p 123.66p 4677562
28/01/2015 128.36p 132.49p 127.14p 129.25p 4705748
27/01/2015 134.11p 134.11p 124.47p 126.57p 6126410
26/01/2015 136.86p 137.57p 132.57p 133.21p 3770460
23/01/2015 142.04p 142.93p 137.02p 137.51p 2464545
22/01/2015 133.30p 141.64p 133.30p 141.07p 3752207
21/01/2015 134.59p 134.83p 131.68p 134.35p 2671510
20/01/2015 130.38p 134.75p 130.26p 134.43p 2595132
19/01/2015 130.06p 133.78p 130.06p 131.19p 2264684
16/01/2015 129.17p 130.87p 128.27p 130.22p 3107322
15/01/2015 125.36p 129.73p 124.14p 129.49p 2969377
14/01/2015 126.01p 126.33p 123.66p 124.63p 3903948
13/01/2015 124.47p 128.76p 124.14p 126.57p 2911723
12/01/2015 129.81p 130.73p 123.33p 124.23p 5875180
09/01/2015 126.49p 131.51p 126.49p 129.41p 5578366
08/01/2015 127.87p 128.86p 126.25p 127.38p 2800829
07/01/2015 125.68p 128.60p 125.38p 126.49p 3018958
06/01/2015 124.39p 128.84p 124.14p 124.95p 3612740
05/01/2015 126.33p 128.03p 123.50p 124.87p 2895634
02/01/2015 129.57p 131.43p 125.89p 126.33p 2312916
31/12/2014 126.90p 132.24p 126.90p 130.14p 2695462
30/12/2014 129.57p 130.14p 125.52p 126.09p 2464038
29/12/2014 130.62p 130.62p 128.44p 129.41p 1550292
24/12/2014 132.73p 132.73p 128.84p 129.89p 576035
23/12/2014 127.38p 133.21p 126.74p 132.08p 2629362
22/12/2014 125.52p 128.17p 122.53p 126.82p 5600114
19/12/2014 135.48p 136.86p 117.42p 123.90p 13161098
18/12/2014 130.70p 138.88p 130.70p 134.27p 5225970
17/12/2014 128.68p 130.38p 124.55p 129.17p 4822178
16/12/2014 127.95p 131.43p 126.49p 129.00p 3117959
15/12/2014 131.03p 133.94p 127.71p 127.95p 3815957
12/12/2014 131.92p 133.86p 129.73p 131.11p 2897731
11/12/2014 133.13p 134.51p 132.32p 133.05p 4347069
10/12/2014 137.67p 144.47p 133.30p 133.62p 6177708
09/12/2014 134.67p 134.83p 132.28p 133.05p 2774251
08/12/2014 136.70p 137.59p 133.21p 134.83p 1755215
05/12/2014 137.18p 137.70p 133.21p 136.70p 2585707
04/12/2014 137.67p 138.40p 127.22p 137.02p 5964888

*Close Price adjusted for both dividends and splits