Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/09/2025 225.20p 225.80p 222.40p 223.00p 2291594
11/09/2025 221.00p 221.00p 219.80p 223.00p 2917976
10/09/2025 221.00p 221.80p 219.00p 219.80p 3823925
09/09/2025 218.40p 224.20p 218.40p 220.60p 1777802
08/09/2025 222.80p 224.60p 221.80p 222.00p 2545181
05/09/2025 216.60p 223.60p 216.60p 222.60p 1699880
04/09/2025 215.20p 224.00p 215.20p 222.20p 2191920
03/09/2025 215.00p 219.40p 215.00p 220.00p 2700547
02/09/2025 225.60p 225.60p 215.90p 216.40p 2747332
01/09/2025 220.00p 221.90p 218.32p 221.20p 2096122
29/08/2025 217.00p 219.80p 217.00p 218.40p 1545283
28/08/2025 221.00p 222.20p 215.65p 218.80p 2264179
27/08/2025 220.00p 224.80p 220.00p 222.40p 1604953
26/08/2025 229.00p 229.40p 223.60p 223.60p 2607603
22/08/2025 228.40p 229.60p 227.00p 228.40p 1577619
21/08/2025 231.00p 231.60p 228.60p 229.00p 1498781
20/08/2025 230.20p 230.60p 228.80p 230.40p 1386347
19/08/2025 230.00p 232.62p 228.60p 229.80p 2558251
18/08/2025 224.00p 229.40p 224.00p 229.40p 4008398
15/08/2025 219.80p 226.20p 219.80p 225.00p 3523233
14/08/2025 221.40p 225.27p 221.40p 224.60p 1714682
13/08/2025 222.60p 224.80p 221.40p 221.40p 1619889
12/08/2025 221.20p 223.80p 221.00p 222.00p 1684540
11/08/2025 219.80p 224.70p 219.00p 222.60p 1928471
08/08/2025 222.80p 222.80p 215.80p 219.00p 8488756
07/08/2025 215.00p 228.60p 211.80p 216.00p 13816342
06/08/2025 209.40p 210.80p 207.00p 209.40p 4012587
05/08/2025 210.20p 212.00p 208.40p 209.40p 627164
04/08/2025 205.00p 211.20p 205.00p 211.20p 8206307
01/08/2025 213.60p 213.60p 205.80p 207.00p 980511
31/07/2025 207.00p 209.40p 206.60p 209.00p 1721449
30/07/2025 205.00p 208.80p 205.00p 206.60p 915474
29/07/2025 203.00p 209.60p 203.00p 207.60p 946378
28/07/2025 215.00p 215.00p 207.20p 208.60p 821341
25/07/2025 210.20p 211.60p 209.40p 211.00p 2063917
24/07/2025 213.00p 214.05p 207.40p 210.40p 1564469
23/07/2025 213.00p 213.00p 210.00p 210.20p 1190606
22/07/2025 210.60p 213.00p 210.60p 211.40p 860529
21/07/2025 213.00p 214.20p 211.20p 211.80p 716097
18/07/2025 211.80p 214.00p 210.00p 213.00p 1275924
17/07/2025 214.60p 214.60p 208.60p 211.20p 732167
16/07/2025 215.00p 215.00p 208.80p 210.20p 1065679
16/07/2025 215.00p 215.00p 208.80p 210.20p 1065679
15/07/2025 213.20p 213.60p 210.60p 211.80p 944976
14/07/2025 210.00p 213.80p 210.00p 212.40p 1226803
11/07/2025 212.00p 212.80p 210.60p 212.20p 792553
10/07/2025 211.20p 212.07p 209.00p 212.00p 1063388
09/07/2025 207.00p 211.20p 207.00p 209.20p 1800209
08/07/2025 209.00p 210.62p 206.80p 210.60p 1806636
07/07/2025 208.00p 209.66p 206.20p 207.40p 688279
04/07/2025 207.00p 207.00p 204.40p 206.20p 1007754
03/07/2025 206.20p 207.20p 199.01p 207.20p 1149413
02/07/2025 209.00p 209.00p 200.80p 201.60p 1674023
01/07/2025 203.00p 205.40p 201.80p 205.00p 2896252
30/06/2025 209.60p 209.60p 202.00p 202.00p 1545420
27/06/2025 199.40p 206.00p 194.20p 204.00p 1867387
26/06/2025 198.00p 199.50p 193.90p 199.00p 2515068
25/06/2025 190.00p 196.50p 190.00p 193.60p 2554757
24/06/2025 201.00p 201.00p 191.00p 193.10p 2137916
23/06/2025 198.60p 198.60p 196.50p 197.70p 3069402
20/06/2025 201.00p 201.00p 197.00p 198.40p 5892940
19/06/2025 192.10p 199.70p 192.10p 197.70p 2276604
18/06/2025 196.40p 198.00p 195.30p 197.30p 837828
17/06/2025 197.40p 200.80p 194.30p 195.90p 2077333
16/06/2025 197.80p 197.90p 193.50p 197.10p 603035
13/06/2025 190.90p 194.80p 190.90p 194.80p 562287
12/06/2025 193.60p 197.60p 192.30p 194.70p 1112349
11/06/2025 189.20p 195.40p 189.20p 193.80p 1591582
10/06/2025 196.60p 196.60p 191.20p 193.10p 807646
09/06/2025 196.30p 196.30p 191.00p 191.70p 2428988
06/06/2025 187.60p 194.20p 187.60p 192.00p 963100
05/06/2025 191.00p 191.90p 189.30p 190.70p 1236834
04/06/2025 186.30p 191.20p 186.30p 190.10p 8419429
03/06/2025 191.50p 191.50p 186.00p 189.10p 3429874
02/06/2025 185.60p 188.70p 184.50p 187.20p 1410131
30/05/2025 189.30p 190.70p 185.10p 186.50p 2490663
29/05/2025 188.00p 188.90p 186.00p 187.90p 1779513
28/05/2025 186.00p 189.49p 186.00p 187.30p 2266379
27/05/2025 188.30p 189.80p 185.90p 187.00p 7926518
23/05/2025 187.00p 190.10p 183.60p 186.60p 1106495
22/05/2025 186.80p 189.60p 182.60p 186.70p 4187647
21/05/2025 186.50p 187.40p 184.80p 186.80p 3136489
20/05/2025 185.00p 187.40p 181.40p 187.00p 3773007
19/05/2025 179.50p 185.50p 179.50p 184.90p 7814397
16/05/2025 180.80p 181.60p 177.80p 180.60p 5493112
15/05/2025 175.00p 188.10p 174.57p 180.40p 7403086
14/05/2025 177.30p 177.30p 172.80p 175.00p 1167951
13/05/2025 173.60p 174.00p 171.80p 173.00p 889511
12/05/2025 175.00p 177.00p 171.88p 172.20p 1466357
09/05/2025 175.00p 175.00p 171.20p 174.20p 1444522
08/05/2025 173.70p 174.90p 170.80p 171.80p 910300
07/05/2025 171.10p 176.30p 171.10p 173.10p 1055233
06/05/2025 178.90p 178.90p 174.30p 174.90p 1133578
02/05/2025 180.00p 180.10p 171.90p 175.10p 5212701
01/05/2025 170.00p 176.60p 170.00p 176.60p 1025821
30/04/2025 170.00p 172.50p 167.20p 171.70p 2312952
29/04/2025 168.40p 170.70p 168.40p 170.70p 1597629
28/04/2025 166.40p 169.30p 166.30p 168.60p 1253202
25/04/2025 165.80p 167.20p 164.00p 166.40p 816789
24/04/2025 162.10p 165.20p 162.10p 165.20p 1388312
23/04/2025 166.10p 166.10p 162.70p 163.40p 1243392
22/04/2025 161.70p 163.00p 161.50p 163.00p 1076618
17/04/2025 162.70p 163.10p 160.60p 162.80p 913721
16/04/2025 160.90p 162.70p 157.80p 162.30p 995142
15/04/2025 162.00p 164.20p 160.90p 160.90p 4665884
14/04/2025 159.00p 162.10p 157.90p 161.60p 972087
11/04/2025 158.50p 161.30p 154.60p 159.30p 1889388
10/04/2025 157.70p 162.30p 156.00p 157.60p 1681258
09/04/2025 156.30p 159.87p 154.20p 154.70p 1823356
08/04/2025 150.50p 160.50p 150.50p 160.50p 8722788
07/04/2025 157.20p 160.70p 151.50p 151.90p 3753351
04/04/2025 164.20p 165.30p 157.40p 160.60p 4086053
03/04/2025 161.80p 165.30p 161.80p 164.30p 2102128
02/04/2025 157.10p 163.40p 157.10p 163.40p 2246718
01/04/2025 158.20p 160.20p 156.36p 160.20p 1215019
31/03/2025 155.80p 157.40p 155.10p 157.40p 1773382
28/03/2025 159.20p 161.30p 155.50p 157.70p 2255556
27/03/2025 158.90p 159.70p 157.40p 159.60p 3170432
26/03/2025 158.70p 160.40p 158.70p 159.60p 1213981
25/03/2025 161.30p 161.30p 158.00p 158.70p 1198997
24/03/2025 159.60p 160.40p 156.90p 158.40p 1767029
21/03/2025 162.00p 162.80p 157.80p 159.50p 4957325
20/03/2025 163.40p 163.50p 159.10p 160.30p 3052247
19/03/2025 162.10p 162.10p 158.90p 161.10p 1737573
18/03/2025 162.10p 162.10p 159.00p 159.60p 2587220
17/03/2025 160.00p 162.20p 158.90p 159.20p 1639223
14/03/2025 158.20p 159.50p 156.60p 158.50p 2797063
13/03/2025 161.20p 161.20p 157.90p 158.40p 1200021
12/03/2025 159.30p 161.00p 158.30p 159.20p 1332503
11/03/2025 162.50p 163.90p 158.29p 159.30p 1600798
10/03/2025 167.90p 167.90p 162.60p 163.30p 1233072
07/03/2025 165.40p 167.00p 162.00p 165.00p 2430659
06/03/2025 165.00p 167.70p 165.00p 166.20p 1138187
05/03/2025 163.50p 166.00p 162.40p 165.40p 1514159
04/03/2025 162.70p 165.10p 160.40p 162.30p 2119584
03/03/2025 164.20p 168.70p 163.10p 163.30p 2022858
28/02/2025 163.90p 165.40p 162.80p 163.40p 4320117
27/02/2025 160.30p 168.70p 159.20p 165.00p 2221055
26/02/2025 159.00p 159.20p 156.30p 159.00p 1894200
25/02/2025 159.90p 159.90p 155.50p 156.90p 2541791
24/02/2025 154.50p 160.20p 154.50p 156.50p 976452
21/02/2025 154.50p 159.10p 154.50p 158.00p 1083924
20/02/2025 160.80p 160.90p 157.50p 157.50p 1824403
19/02/2025 160.00p 162.30p 158.00p 158.00p 1343830
18/02/2025 161.10p 162.40p 160.70p 161.40p 596568
17/02/2025 157.40p 162.20p 155.40p 162.20p 881248
14/02/2025 159.30p 161.70p 159.30p 160.70p 840284
13/02/2025 160.20p 162.00p 159.50p 160.00p 1590281
12/02/2025 162.50p 162.50p 158.90p 160.20p 999592
11/02/2025 157.60p 161.80p 157.60p 159.40p 3178189
10/02/2025 158.60p 161.90p 158.30p 161.40p 1348183
07/02/2025 158.60p 160.70p 158.60p 158.80p 1429198
06/02/2025 157.30p 162.20p 154.20p 158.70p 2785982
05/02/2025 154.50p 157.10p 154.50p 157.10p 1411524
04/02/2025 154.60p 156.10p 153.30p 156.10p 1900477
03/02/2025 155.80p 155.80p 152.20p 154.60p 1523099
31/01/2025 155.00p 156.50p 154.80p 155.40p 1788868
30/01/2025 147.90p 158.90p 147.90p 155.90p 2666667
29/01/2025 152.90p 153.40p 150.60p 150.60p 956720
28/01/2025 152.90p 153.40p 148.60p 151.00p 1285047
27/01/2025 151.70p 151.70p 146.99p 150.40p 2560616
24/01/2025 151.10p 151.90p 148.80p 150.70p 3176258
23/01/2025 154.50p 154.50p 149.50p 150.10p 2469824
22/01/2025 153.00p 154.10p 152.20p 152.30p 1630285
21/01/2025 153.90p 153.90p 152.80p 153.30p 669754
20/01/2025 149.70p 154.40p 149.70p 153.50p 3113081
17/01/2025 153.60p 154.40p 152.80p 153.40p 1691685
16/01/2025 146.70p 152.90p 146.70p 152.30p 1668757
15/01/2025 148.40p 151.90p 148.20p 151.10p 2093119
14/01/2025 148.40p 148.40p 145.80p 147.00p 7661932
13/01/2025 147.70p 148.90p 146.20p 147.70p 5994200
10/01/2025 148.10p 150.00p 146.60p 149.90p 2726162
09/01/2025 158.40p 158.40p 151.30p 151.40p 3408665
08/01/2025 155.10p 155.60p 153.13p 155.10p 6706255
07/01/2025 154.60p 156.60p 154.00p 154.70p 3832008
06/01/2025 151.10p 157.20p 150.20p 155.30p 1360463
03/01/2025 152.60p 154.80p 152.30p 154.60p 2588835
02/01/2025 151.80p 154.30p 151.50p 154.20p 1170935
31/12/2024 150.00p 152.20p 150.00p 151.30p 627780
30/12/2024 151.20p 151.70p 149.50p 151.00p 782432
27/12/2024 152.20p 153.50p 151.10p 151.70p 904268
24/12/2024 155.90p 155.90p 150.80p 153.30p 859775
23/12/2024 152.70p 153.10p 151.10p 151.10p 1831048
20/12/2024 150.10p 153.00p 149.74p 153.00p 10477243
19/12/2024 141.90p 150.60p 139.80p 150.40p 7708686
18/12/2024 137.40p 138.90p 136.90p 138.70p 2440949
17/12/2024 142.00p 142.00p 136.20p 137.40p 5256327
16/12/2024 146.10p 146.10p 139.40p 140.70p 2139015
13/12/2024 142.90p 143.50p 141.90p 142.90p 3652835
12/12/2024 145.10p 146.00p 142.20p 142.90p 3432624
11/12/2024 148.90p 148.90p 144.40p 144.70p 3984584
10/12/2024 146.00p 148.40p 144.40p 145.70p 3377166
09/12/2024 146.60p 149.10p 146.30p 147.90p 2053991
06/12/2024 149.10p 154.20p 146.00p 147.50p 8643513
05/12/2024 158.30p 158.30p 152.20p 155.40p 1398358
04/12/2024 154.70p 156.00p 153.80p 154.40p 1183464
03/12/2024 151.70p 156.70p 151.70p 154.70p 2871348
02/12/2024 159.50p 159.50p 154.20p 154.60p 1798576
29/11/2024 161.60p 161.60p 156.70p 156.70p 1183262
28/11/2024 158.00p 158.50p 156.90p 157.00p 1112891

*Close Price adjusted for both dividends and splits