Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2019 141.80p 143.60p 138.80p 141.20p 1474382
16/08/2019 136.30p 141.90p 136.30p 141.90p 1718817
15/08/2019 139.20p 141.80p 138.50p 140.80p 2918261
14/08/2019 143.00p 144.50p 139.20p 139.20p 1289225
13/08/2019 141.60p 142.90p 139.50p 142.30p 1379337
12/08/2019 138.10p 142.80p 138.10p 140.50p 1100509
09/08/2019 140.60p 142.10p 138.80p 139.40p 1223068
08/08/2019 140.10p 142.40p 138.20p 141.10p 1110932
07/08/2019 139.90p 140.80p 138.20p 139.20p 2362087
06/08/2019 138.80p 143.70p 138.40p 138.70p 1018275
05/08/2019 142.70p 143.90p 140.98p 143.00p 1336343
02/08/2019 146.60p 148.80p 143.90p 143.90p 1387723
01/08/2019 145.40p 147.50p 143.40p 147.20p 1491055
31/07/2019 140.90p 149.00p 140.80p 147.40p 3433044
30/07/2019 144.30p 144.30p 139.10p 139.80p 1245952
29/07/2019 137.90p 142.77p 137.90p 141.20p 893126
26/07/2019 139.70p 142.10p 139.70p 141.10p 951286
25/07/2019 144.40p 144.40p 139.20p 141.20p 958898
24/07/2019 142.50p 143.10p 140.70p 142.30p 771346
23/07/2019 144.00p 144.00p 140.68p 141.90p 932567
22/07/2019 143.00p 143.80p 141.50p 143.80p 895273
19/07/2019 143.40p 144.20p 142.70p 143.50p 698130
18/07/2019 143.90p 144.90p 141.70p 142.40p 894669
17/07/2019 143.50p 143.50p 141.80p 143.40p 987426
16/07/2019 140.30p 143.60p 140.30p 142.20p 1063084
15/07/2019 141.60p 142.60p 140.04p 142.20p 1070109
12/07/2019 139.50p 142.30p 138.80p 142.00p 1340721
11/07/2019 138.90p 139.90p 138.40p 139.10p 783911
10/07/2019 139.80p 139.80p 138.50p 139.10p 516766
09/07/2019 137.60p 140.10p 137.50p 139.30p 1073004
08/07/2019 140.90p 141.70p 136.20p 138.70p 1256887
05/07/2019 141.30p 142.90p 139.60p 139.60p 1279167
04/07/2019 143.00p 144.70p 142.10p 142.40p 848468
03/07/2019 142.10p 145.80p 142.10p 144.40p 912896
02/07/2019 145.10p 145.80p 142.30p 145.80p 1595181
01/07/2019 144.30p 145.20p 142.90p 143.60p 1350819
28/06/2019 142.70p 145.80p 142.61p 144.00p 2506503
27/06/2019 137.60p 146.50p 137.60p 142.80p 5104600
26/06/2019 136.90p 138.40p 134.10p 135.80p 1686924
25/06/2019 138.80p 139.41p 137.98p 138.70p 964095
24/06/2019 139.50p 139.90p 137.60p 139.30p 1507130
21/06/2019 138.30p 139.87p 137.90p 139.00p 3874055
20/06/2019 137.80p 139.00p 136.80p 138.40p 914741
19/06/2019 139.50p 139.60p 136.40p 136.90p 790528
18/06/2019 135.40p 139.80p 135.40p 138.50p 1875659
17/06/2019 135.50p 137.50p 135.20p 136.90p 4684437
14/06/2019 134.00p 136.80p 134.00p 136.10p 1635344
13/06/2019 132.50p 135.30p 132.10p 134.40p 1252294
12/06/2019 134.70p 136.90p 133.05p 133.80p 1030061
11/06/2019 132.30p 133.50p 131.20p 133.50p 1863102
10/06/2019 129.00p 132.80p 129.00p 132.70p 706064
07/06/2019 129.90p 132.30p 129.50p 130.40p 1082443
06/06/2019 128.50p 130.70p 128.10p 130.50p 1026239
05/06/2019 128.70p 131.30p 128.20p 129.50p 1203931
04/06/2019 129.70p 131.00p 128.60p 129.90p 1248573
03/06/2019 133.30p 133.30p 130.70p 130.70p 1262849
31/05/2019 134.50p 135.50p 131.50p 132.80p 2858212
30/05/2019 133.00p 136.30p 132.00p 134.90p 4907704
29/05/2019 134.10p 134.50p 129.90p 131.20p 3690007
28/05/2019 129.50p 132.90p 129.50p 131.80p 3597297
24/05/2019 132.50p 134.10p 129.50p 130.00p 4919462
23/05/2019 123.00p 133.30p 121.30p 130.10p 4150558
22/05/2019 122.60p 123.50p 120.80p 121.10p 1028895
21/05/2019 123.10p 124.40p 122.20p 122.90p 841971
20/05/2019 124.10p 125.70p 122.00p 122.00p 766076
17/05/2019 126.40p 126.40p 124.80p 125.80p 1032661
16/05/2019 124.00p 126.60p 124.00p 126.00p 857728
15/05/2019 120.70p 125.50p 120.70p 124.70p 1454354
14/05/2019 120.30p 123.78p 119.90p 123.30p 1208981
13/05/2019 119.80p 122.80p 119.80p 120.30p 1089626
10/05/2019 120.10p 123.70p 120.10p 122.10p 815787
09/05/2019 127.40p 127.40p 121.40p 121.40p 1062221
08/05/2019 125.10p 127.80p 124.20p 126.30p 1519925
07/05/2019 128.90p 129.70p 124.10p 124.60p 2063682
03/05/2019 126.00p 129.10p 124.50p 128.40p 3088872
02/05/2019 124.20p 124.60p 122.70p 124.40p 950015
01/05/2019 123.60p 125.50p 123.60p 124.90p 582718
30/04/2019 123.70p 125.00p 123.70p 124.60p 2151432
29/04/2019 123.70p 124.50p 122.69p 124.00p 726721
26/04/2019 124.60p 124.60p 122.00p 122.90p 1029059
25/04/2019 125.10p 125.10p 123.14p 124.20p 711069
24/04/2019 123.90p 124.80p 122.40p 124.20p 771877
23/04/2019 124.50p 124.50p 122.20p 123.70p 1290047
18/04/2019 122.80p 125.70p 122.08p 123.80p 1376530
17/04/2019 124.00p 125.00p 123.10p 123.50p 1153160
16/04/2019 125.70p 126.50p 122.60p 123.60p 1208249
15/04/2019 125.20p 127.00p 124.12p 126.30p 1099179
12/04/2019 124.70p 125.90p 124.00p 124.50p 1170844
11/04/2019 127.00p 127.00p 124.70p 126.20p 1531875
10/04/2019 123.20p 126.20p 122.20p 125.50p 1090338
09/04/2019 124.90p 124.90p 122.30p 123.70p 3191776
08/04/2019 126.10p 126.25p 123.84p 124.60p 2091949
05/04/2019 128.50p 128.50p 125.10p 125.80p 978756
04/04/2019 127.70p 128.90p 126.40p 127.90p 1345308
03/04/2019 130.30p 130.30p 127.40p 128.70p 1156423
02/04/2019 130.00p 131.10p 127.30p 128.10p 1065459
01/04/2019 129.60p 130.80p 128.60p 130.50p 845964
29/03/2019 128.40p 129.30p 126.10p 128.00p 1812219
28/03/2019 126.90p 128.30p 126.40p 128.00p 837538
27/03/2019 129.30p 129.80p 126.90p 126.90p 1362961
26/03/2019 127.20p 129.80p 127.20p 129.00p 1201421
25/03/2019 128.10p 129.20p 126.10p 128.10p 1301096
22/03/2019 132.20p 133.30p 128.60p 129.00p 1052542
21/03/2019 133.60p 134.00p 132.20p 132.90p 1722928
20/03/2019 132.30p 133.30p 131.40p 132.30p 1844561
19/03/2019 132.80p 132.80p 131.40p 131.60p 856783
18/03/2019 131.40p 133.44p 131.40p 132.00p 1524842
15/03/2019 131.80p 133.00p 130.90p 131.40p 2461393
14/03/2019 131.00p 132.50p 130.50p 130.70p 1933785
13/03/2019 131.70p 132.70p 131.70p 132.00p 1511290
12/03/2019 132.80p 134.30p 132.10p 132.20p 1579963
11/03/2019 133.90p 133.90p 132.00p 133.00p 1498895
08/03/2019 132.20p 135.44p 131.14p 133.60p 1424792
07/03/2019 134.50p 136.90p 134.50p 135.60p 998762
06/03/2019 135.30p 138.30p 135.30p 136.50p 2944261
05/03/2019 135.50p 136.80p 134.29p 136.30p 2823521
04/03/2019 132.30p 135.00p 131.84p 135.00p 5720114
01/03/2019 130.00p 132.00p 129.80p 132.00p 2240365
28/02/2019 130.00p 131.56p 127.50p 129.30p 3930537
27/02/2019 128.70p 131.60p 128.20p 130.00p 3019634
26/02/2019 128.50p 129.80p 127.50p 129.20p 2522414
25/02/2019 126.90p 129.20p 126.40p 128.90p 2730451
22/02/2019 123.60p 130.80p 123.00p 128.00p 5536570
21/02/2019 118.00p 122.20p 116.60p 121.70p 6609166
20/02/2019 114.30p 115.50p 114.00p 115.00p 2842200
19/02/2019 113.10p 115.30p 112.93p 114.50p 7596454
18/02/2019 112.00p 114.50p 112.00p 114.20p 1421102
15/02/2019 113.00p 114.10p 112.50p 112.80p 1653675
14/02/2019 112.60p 114.10p 112.60p 113.90p 768271
13/02/2019 111.20p 114.00p 109.40p 113.50p 1560886
12/02/2019 112.70p 113.90p 111.30p 111.70p 1155539
11/02/2019 113.30p 114.80p 112.50p 114.00p 1296725
08/02/2019 112.40p 115.60p 112.20p 112.30p 1656642
07/02/2019 111.70p 113.80p 111.50p 111.90p 1252347
06/02/2019 113.40p 115.80p 113.40p 114.00p 1267897
05/02/2019 113.80p 114.70p 113.30p 114.70p 1911381
04/02/2019 112.30p 114.69p 109.70p 113.00p 1006525
01/02/2019 110.70p 112.50p 109.50p 112.50p 1647833
31/01/2019 110.20p 111.60p 109.60p 110.40p 2862902
30/01/2019 112.20p 112.30p 110.60p 110.60p 1165807
29/01/2019 110.70p 112.00p 109.70p 111.50p 1536591
28/01/2019 109.60p 111.60p 109.10p 110.10p 1071136
25/01/2019 110.90p 111.60p 110.50p 110.80p 884006
24/01/2019 110.40p 111.80p 110.40p 111.50p 1244952
23/01/2019 109.50p 112.00p 108.00p 111.00p 1888785
22/01/2019 110.30p 111.50p 109.60p 110.50p 1822672
21/01/2019 110.00p 111.40p 109.30p 110.20p 1650039
18/01/2019 112.00p 112.30p 110.40p 111.50p 2896080
17/01/2019 110.70p 111.90p 110.30p 111.40p 1792177
16/01/2019 110.40p 112.20p 109.90p 111.50p 2203773
15/01/2019 112.90p 113.90p 110.20p 110.50p 3492551
14/01/2019 115.00p 116.80p 112.40p 113.00p 2221909
11/01/2019 114.80p 115.00p 112.60p 114.50p 3135364
10/01/2019 115.10p 115.10p 112.70p 113.10p 3023392
09/01/2019 110.40p 115.60p 110.08p 114.50p 4941416
08/01/2019 102.50p 110.80p 100.70p 108.60p 4990362
07/01/2019 99.95p 102.40p 98.65p 102.10p 1214721
04/01/2019 98.05p 100.20p 98.04p 99.65p 1739702
03/01/2019 98.35p 99.45p 97.55p 98.10p 827593
02/01/2019 97.35p 99.20p 95.60p 98.00p 1078890
31/12/2018 97.05p 98.40p 95.55p 95.60p 869578
28/12/2018 94.50p 99.00p 94.20p 96.50p 2065241
27/12/2018 96.85p 99.25p 93.70p 94.50p 1725555
24/12/2018 95.55p 98.10p 95.55p 97.00p 444353
21/12/2018 98.80p 99.50p 96.50p 97.35p 2961048
20/12/2018 99.20p 101.40p 97.95p 98.75p 2967843
19/12/2018 102.20p 102.20p 99.00p 100.70p 2189974
18/12/2018 96.95p 99.65p 96.40p 99.00p 1955960
17/12/2018 98.10p 98.65p 96.00p 97.00p 1877918
14/12/2018 98.05p 99.15p 95.49p 98.25p 2252920
13/12/2018 97.30p 99.30p 94.95p 97.80p 5983251
12/12/2018 88.10p 89.40p 85.80p 89.40p 3367873
11/12/2018 84.05p 87.65p 84.05p 86.40p 3664618
10/12/2018 86.90p 86.90p 84.05p 84.10p 1974060
07/12/2018 85.75p 86.90p 84.70p 85.05p 1365882
06/12/2018 86.30p 87.92p 83.60p 85.80p 1689925
05/12/2018 86.65p 87.70p 85.00p 87.20p 2147228
04/12/2018 89.35p 90.25p 86.75p 86.75p 1355466
03/12/2018 91.20p 91.20p 88.75p 88.90p 1446068
30/11/2018 92.25p 92.45p 89.60p 89.70p 2031368
29/11/2018 91.05p 94.00p 89.65p 91.95p 2105507
28/11/2018 90.55p 92.35p 90.55p 91.70p 1864070
27/11/2018 92.30p 92.55p 90.60p 90.95p 1575719
26/11/2018 89.40p 93.20p 89.40p 91.95p 1443269
23/11/2018 90.45p 91.90p 90.35p 91.50p 1135214
22/11/2018 90.00p 91.95p 89.40p 90.75p 1309913
21/11/2018 91.50p 91.50p 88.40p 89.65p 3939556
20/11/2018 91.50p 91.50p 87.15p 89.85p 2452142
19/11/2018 88.65p 91.50p 88.65p 89.45p 1714054
16/11/2018 91.40p 93.45p 90.00p 90.25p 2190302
15/11/2018 97.25p 97.25p 91.25p 92.05p 1692324
14/11/2018 93.75p 95.35p 92.26p 94.70p 1389594
13/11/2018 91.55p 94.05p 91.03p 93.00p 2482364
12/11/2018 93.20p 93.80p 90.75p 91.20p 1643070
09/11/2018 94.35p 95.90p 93.00p 93.40p 2352320
08/11/2018 95.65p 96.60p 95.45p 95.85p 994963
07/11/2018 95.20p 97.00p 94.35p 95.25p 1299627
06/11/2018 96.00p 96.85p 94.80p 95.45p 1029250
05/11/2018 97.20p 98.05p 94.65p 96.05p 1467059
02/11/2018 97.60p 98.80p 97.50p 97.60p 1086783

*Close Price adjusted for both dividends and splits