Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/07/2016 108.00p 108.20p 101.10p 104.50p 3302762
04/07/2016 114.20p 114.20p 106.60p 108.50p 4094192
01/07/2016 110.20p 116.70p 110.20p 114.60p 3098665
30/06/2016 108.20p 111.90p 106.58p 111.40p 11593445
29/06/2016 104.00p 107.70p 103.30p 107.40p 2611011
28/06/2016 99.85p 104.40p 98.25p 103.10p 3791052
27/06/2016 108.30p 108.30p 94.95p 98.30p 5152249
24/06/2016 100.00p 108.70p 98.21p 108.40p 5874143
23/06/2016 111.70p 114.50p 110.60p 113.60p 2939288
22/06/2016 110.70p 113.03p 109.00p 110.80p 2570610
21/06/2016 109.70p 111.40p 108.50p 111.00p 2584260
20/06/2016 103.10p 112.60p 103.10p 110.60p 3001313
17/06/2016 102.40p 105.60p 102.40p 103.30p 5359278
16/06/2016 106.30p 106.40p 101.90p 102.30p 3700335
15/06/2016 106.70p 107.90p 103.70p 107.10p 3398543
14/06/2016 111.00p 112.20p 104.70p 106.20p 3710019
13/06/2016 113.30p 113.90p 111.80p 111.80p 2228353
10/06/2016 114.60p 117.31p 113.36p 113.70p 1463869
09/06/2016 114.20p 116.50p 113.95p 114.90p 1762076
08/06/2016 113.00p 115.20p 111.00p 115.00p 5366899
07/06/2016 112.10p 114.00p 112.00p 112.90p 2908825
06/06/2016 107.40p 112.80p 107.40p 112.00p 2137585
03/06/2016 108.10p 110.40p 107.50p 107.80p 2791872
02/06/2016 106.90p 108.60p 106.70p 106.90p 1913191
01/06/2016 107.30p 108.30p 104.80p 107.60p 2143617
31/05/2016 108.10p 109.90p 106.00p 106.80p 2808097
27/05/2016 104.00p 108.20p 104.00p 107.50p 4074502
26/05/2016 103.60p 106.60p 103.60p 104.00p 2939022
25/05/2016 97.50p 105.40p 96.95p 102.80p 14954481
24/05/2016 90.90p 92.30p 90.90p 91.50p 6213051
23/05/2016 91.35p 92.00p 91.00p 91.40p 1312082
20/05/2016 92.10p 92.55p 90.25p 90.90p 1584089
19/05/2016 92.65p 93.55p 91.65p 92.00p 1682519
18/05/2016 92.50p 93.20p 91.70p 93.00p 1999532
17/05/2016 92.15p 93.30p 92.15p 93.00p 2391410
16/05/2016 92.85p 92.95p 91.85p 92.40p 930490
13/05/2016 92.20p 93.55p 91.15p 92.20p 1410238
12/05/2016 93.50p 95.00p 92.65p 92.90p 1270033

*Close Price adjusted for both dividends and splits