Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2014 138.80p 140.67p 137.19p 138.15p 2742042
02/12/2014 140.50p 142.20p 137.83p 139.29p 3196940
01/12/2014 142.53p 145.77p 140.75p 141.23p 2872665
28/11/2014 143.58p 145.52p 141.07p 141.96p 2628488
27/11/2014 141.56p 145.60p 141.07p 143.90p 2505605
26/11/2014 141.31p 144.15p 139.21p 141.56p 4353038
25/11/2014 135.56p 142.37p 135.24p 141.88p 4984455
24/11/2014 137.02p 139.01p 132.97p 135.89p 6162205
21/11/2014 144.55p 144.88p 129.33p 137.67p 14921362
20/11/2014 155.40p 156.05p 139.94p 144.96p 10801935
19/11/2014 170.55p 170.55p 149.41p 155.89p 10471406
18/11/2014 172.90p 173.66p 169.66p 170.06p 2965675
17/11/2014 170.06p 175.08p 169.97p 172.17p 2682233
14/11/2014 175.08p 175.49p 170.06p 171.68p 4806213
13/11/2014 175.00p 178.03p 172.09p 174.27p 5665706
12/11/2014 171.68p 174.52p 169.68p 173.87p 7034611
11/11/2014 178.16p 180.35p 168.28p 173.22p 7693676
10/11/2014 170.06p 185.45p 165.04p 174.11p 19808426
07/11/2014 259.14p 259.71p 255.17p 256.79p 2050647
06/11/2014 252.01p 258.82p 252.01p 258.66p 1215826
05/11/2014 253.23p 253.80p 250.23p 252.66p 1347217
04/11/2014 249.50p 252.91p 249.02p 251.45p 2209736
03/11/2014 241.41p 250.23p 241.41p 250.23p 1628675
31/10/2014 241.49p 241.49p 236.79p 241.08p 2243466
30/10/2014 241.00p 243.92p 239.14p 239.54p 1573165
29/10/2014 233.71p 241.00p 233.71p 241.00p 1532011
28/10/2014 229.74p 234.52p 229.74p 233.07p 856164
27/10/2014 228.69p 230.07p 225.21p 229.50p 1542826
24/10/2014 226.91p 229.74p 226.67p 228.85p 1799573
23/10/2014 237.11p 237.11p 227.15p 228.77p 1595939
22/10/2014 234.36p 237.11p 231.36p 236.87p 2655627
21/10/2014 230.88p 234.36p 230.88p 234.36p 2354660
20/10/2014 232.98p 233.31p 229.66p 232.50p 1177159
17/10/2014 232.42p 235.58p 230.39p 233.39p 2238257
16/10/2014 229.10p 232.98p 226.83p 232.34p 4462316
15/10/2014 229.42p 232.90p 227.96p 228.93p 2457914
14/10/2014 226.51p 229.42p 225.70p 229.18p 1938704
13/10/2014 224.32p 227.72p 222.94p 226.99p 1770116
10/10/2014 225.37p 227.40p 223.91p 226.34p 2543867
09/10/2014 227.80p 229.91p 224.64p 226.42p 1853105
08/10/2014 226.75p 226.99p 225.29p 226.10p 1295988
07/10/2014 227.15p 228.21p 224.40p 226.75p 1930284
06/10/2014 227.40p 228.29p 226.02p 227.40p 2244301
03/10/2014 225.37p 227.56p 224.72p 225.86p 1615767
02/10/2014 225.13p 225.79p 220.92p 224.32p 2565327
01/10/2014 230.80p 232.34p 226.26p 226.59p 3042495
30/09/2014 229.58p 232.26p 228.29p 231.69p 2556988
29/09/2014 228.85p 231.04p 228.37p 228.85p 1822434
26/09/2014 230.15p 230.73p 227.64p 229.99p 1683968
25/09/2014 229.91p 232.17p 229.91p 230.55p 2735719
24/09/2014 231.36p 231.77p 229.42p 230.88p 5276893
23/09/2014 231.61p 232.09p 229.90p 230.96p 2185683
22/09/2014 230.07p 231.85p 228.61p 231.61p 6732796
19/09/2014 232.34p 234.20p 230.55p 231.53p 3667701
18/09/2014 237.68p 237.92p 230.80p 230.80p 5941560
17/09/2014 247.40p 249.02p 235.01p 237.28p 2937723
16/09/2014 247.32p 247.97p 244.81p 246.59p 2043696
15/09/2014 253.88p 255.45p 246.75p 247.72p 1607750
12/09/2014 256.14p 260.03p 253.07p 255.74p 2243883
11/09/2014 257.12p 259.79p 252.91p 254.28p 1500167
10/09/2014 259.55p 260.92p 256.79p 257.28p 2147298
09/09/2014 260.36p 261.65p 257.93p 261.08p 10019469
08/09/2014 262.14p 262.70p 258.57p 261.25p 2057280
05/09/2014 263.03p 263.58p 259.55p 261.89p 2489712
04/09/2014 252.58p 266.11p 251.84p 263.43p 6610102
03/09/2014 253.47p 257.20p 252.99p 253.31p 1708444
02/09/2014 253.15p 257.85p 252.50p 255.74p 2297832
01/09/2014 250.56p 255.50p 250.31p 251.37p 1270074
29/08/2014 255.50p 255.96p 248.13p 251.37p 1970838
28/08/2014 254.53p 257.52p 253.07p 255.82p 1927342
27/08/2014 253.96p 255.74p 252.91p 255.33p 1480312
26/08/2014 248.61p 255.25p 247.56p 254.28p 1897356
22/08/2014 246.83p 248.53p 246.10p 247.80p 1417100
21/08/2014 251.20p 251.41p 245.54p 246.43p 2061752
20/08/2014 255.90p 256.14p 248.69p 250.56p 2977715
19/08/2014 256.39p 257.44p 255.90p 256.47p 1413540
18/08/2014 256.23p 257.20p 254.77p 256.06p 1236332
15/08/2014 258.01p 259.63p 254.69p 254.77p 2787458
14/08/2014 253.31p 258.82p 249.59p 258.25p 2954085
13/08/2014 267.24p 267.24p 252.10p 254.53p 8198588
12/08/2014 284.16p 291.45p 267.16p 267.64p 7921026
11/08/2014 267.97p 267.97p 263.27p 266.35p 2766611
08/08/2014 264.73p 268.86p 264.42p 266.19p 4272282
07/08/2014 271.21p 271.29p 264.65p 267.24p 3147782
06/08/2014 282.79p 286.03p 266.43p 272.18p 5333617
05/08/2014 280.20p 288.13p 280.15p 286.03p 2129942
04/08/2014 281.33p 281.33p 277.12p 280.20p 1469468
01/08/2014 292.34p 292.91p 279.42p 280.12p 3129983
31/07/2014 293.96p 294.77p 292.75p 292.91p 1899786
30/07/2014 293.64p 294.04p 291.78p 293.23p 1030850
29/07/2014 293.07p 293.23p 291.21p 292.83p 1230094
28/07/2014 293.56p 295.02p 291.86p 292.83p 1105387
25/07/2014 293.40p 295.26p 291.86p 292.83p 1565700
24/07/2014 293.48p 294.61p 291.53p 293.07p 1085489
23/07/2014 293.07p 296.07p 291.78p 292.83p 1808284
22/07/2014 293.15p 293.56p 291.94p 293.23p 1175498
21/07/2014 293.07p 293.07p 291.05p 292.34p 1599484
18/07/2014 290.48p 292.34p 289.02p 292.34p 2483676
17/07/2014 291.21p 292.42p 290.64p 291.70p 2839939
16/07/2014 292.67p 293.56p 291.13p 291.78p 1707683
15/07/2014 290.97p 293.88p 290.89p 291.61p 1525308
14/07/2014 292.75p 295.10p 290.83p 291.61p 2025026
11/07/2014 292.99p 293.64p 290.97p 291.94p 2072901
10/07/2014 292.10p 292.75p 290.89p 292.34p 3571922
09/07/2014 293.64p 293.73p 291.05p 291.94p 3239526
08/07/2014 299.87p 299.87p 293.32p 293.64p 2390854
07/07/2014 293.40p 302.06p 292.24p 299.07p 2716191
04/07/2014 287.48p 293.15p 287.00p 293.15p 4647754
03/07/2014 289.91p 297.45p 289.83p 293.96p 5035198
02/07/2014 295.74p 299.15p 294.53p 296.64p 2803988
01/07/2014 295.91p 297.85p 294.04p 294.53p 3171019
30/06/2014 295.02p 296.07p 291.53p 295.99p 3112684
27/06/2014 295.02p 296.72p 292.34p 293.23p 1562646
26/06/2014 292.42p 295.91p 290.48p 294.93p 1262429
25/06/2014 291.86p 292.91p 290.00p 291.94p 1666011
24/06/2014 292.26p 292.67p 291.13p 292.18p 2737991
23/06/2014 299.79p 300.20p 291.86p 292.67p 1392372
20/06/2014 291.78p 299.63p 291.61p 299.31p 2969440
19/06/2014 293.96p 294.37p 290.48p 291.86p 1454287
18/06/2014 292.34p 294.93p 290.64p 291.53p 12301732
17/06/2014 291.53p 292.67p 289.59p 291.94p 2739556
16/06/2014 291.29p 292.59p 288.86p 291.13p 4478286
13/06/2014 295.26p 295.26p 291.05p 291.61p 2097830
12/06/2014 299.47p 300.12p 292.75p 294.77p 1772027
11/06/2014 305.71p 307.00p 298.66p 299.39p 2251535
10/06/2014 301.58p 307.49p 298.98p 306.60p 2537198
09/06/2014 301.17p 305.30p 298.74p 302.79p 1458566
06/06/2014 297.93p 301.25p 295.92p 299.07p 1872034
05/06/2014 299.39p 299.71p 295.26p 296.39p 3187039
04/06/2014 299.87p 302.47p 298.50p 298.82p 2545332
03/06/2014 303.28p 303.28p 298.26p 300.36p 2699973
02/06/2014 302.06p 312.91p 299.96p 302.87p 8944419
30/05/2014 293.40p 300.93p 288.86p 300.93p 41549180
29/05/2014 298.66p 304.49p 295.34p 296.39p 3612076
28/05/2014 287.57p 300.34p 287.48p 299.15p 4218238
27/05/2014 288.38p 291.64p 286.59p 287.48p 2956020
23/05/2014 288.54p 289.43p 283.52p 285.30p 2537420
22/05/2014 283.92p 289.17p 283.76p 287.57p 1923042
21/05/2014 284.16p 285.06p 282.06p 283.76p 3177207
20/05/2014 287.40p 287.48p 283.19p 285.06p 4003927
19/05/2014 284.00p 287.24p 280.28p 287.00p 2054425
16/05/2014 282.14p 284.73p 280.52p 283.68p 2876986
15/05/2014 281.49p 285.70p 271.50p 283.03p 6227554
14/05/2014 282.63p 288.54p 278.82p 285.70p 5125096
13/05/2014 282.30p 284.49p 280.20p 282.22p 2770317
12/05/2014 281.57p 284.81p 275.42p 281.25p 6276699
09/05/2014 284.41p 286.11p 278.82p 280.84p 3319762
08/05/2014 287.00p 289.75p 284.25p 286.11p 3108226
07/05/2014 283.84p 289.19p 282.54p 286.27p 5375972
06/05/2014 287.81p 293.88p 282.79p 283.44p 4630796
02/05/2014 275.09p 289.83p 273.55p 286.19p 5400856
01/05/2014 263.19p 282.79p 255.58p 275.34p 15378319
30/04/2014 277.36p 278.41p 272.37p 275.42p 6781537
29/04/2014 271.29p 278.98p 253.63p 278.41p 18475082
28/04/2014 328.79p 331.30p 325.14p 327.57p 1323448
25/04/2014 330.40p 330.40p 324.01p 326.84p 1656542
24/04/2014 332.02p 334.21p 327.65p 330.32p 1578614
23/04/2014 333.56p 333.56p 329.35p 329.68p 1143929
22/04/2014 328.79p 333.97p 328.70p 332.59p 2078906
17/04/2014 329.92p 330.65p 325.55p 328.22p 1709528
16/04/2014 336.07p 336.72p 328.54p 329.76p 1622218
15/04/2014 335.02p 337.37p 331.62p 334.21p 1456510
14/04/2014 334.53p 338.67p 330.66p 333.64p 1780017
11/04/2014 339.07p 341.09p 332.83p 335.59p 2654310
10/04/2014 344.90p 349.19p 339.56p 341.09p 1057764
09/04/2014 340.53p 348.06p 339.72p 344.17p 1247151
08/04/2014 341.34p 342.88p 336.88p 339.72p 1816146
07/04/2014 342.71p 346.52p 340.12p 341.34p 2000867
04/04/2014 343.04p 345.63p 342.15p 344.74p 1530369
03/04/2014 349.11p 349.11p 340.28p 342.15p 1526662
02/04/2014 345.06p 347.98p 342.15p 343.52p 1742356
01/04/2014 343.12p 347.33p 340.93p 343.85p 1581226
31/03/2014 342.31p 344.09p 336.96p 340.93p 2286116
28/03/2014 338.26p 343.12p 336.32p 340.61p 1631746
27/03/2014 340.20p 341.74p 333.90p 336.40p 2542828
26/03/2014 342.07p 345.79p 338.67p 338.75p 2097480
25/03/2014 340.61p 343.28p 338.67p 340.77p 1799829
24/03/2014 346.12p 346.60p 338.10p 338.91p 2635447
21/03/2014 349.44p 352.51p 344.74p 346.03p 2521289
20/03/2014 351.06p 353.24p 348.22p 350.57p 2468405
19/03/2014 351.54p 358.99p 351.54p 353.24p 2662369
18/03/2014 350.65p 356.00p 350.65p 354.29p 1685287
17/03/2014 354.46p 354.46p 346.84p 353.00p 3570648
14/03/2014 349.84p 353.81p 342.88p 353.48p 2873750
13/03/2014 360.45p 360.85p 350.65p 352.35p 2922772
12/03/2014 368.30p 374.46p 358.91p 360.37p 4781786
11/03/2014 382.48p 384.26p 372.41p 374.46p 4393184
10/03/2014 391.55p 396.97p 380.69p 381.83p 4878800
07/03/2014 381.10p 392.44p 377.62p 390.74p 2514884
06/03/2014 379.56p 383.12p 374.86p 381.26p 2288790
05/03/2014 368.47p 380.13p 363.87p 378.10p 3352878
04/03/2014 364.50p 385.74p 354.38p 378.35p 6932030
03/03/2014 369.52p 372.92p 357.21p 364.26p 5726421
28/02/2014 366.85p 375.35p 332.67p 372.92p 13259941
27/02/2014 328.14p 332.92p 325.71p 332.67p 1499694
26/02/2014 335.18p 338.26p 328.70p 328.70p 1490661
25/02/2014 335.34p 337.29p 330.97p 335.59p 2199162
24/02/2014 328.79p 335.59p 325.80p 334.37p 1772616
21/02/2014 324.33p 327.98p 323.44p 327.81p 2584752
20/02/2014 322.63p 324.25p 320.28p 323.93p 1434756

*Close Price adjusted for both dividends and splits