Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 89.05p 90.00p 82.25p 85.65p 6212056
31/01/2018 92.75p 93.75p 87.70p 88.70p 6387346
30/01/2018 95.90p 96.60p 94.35p 94.65p 2354373
29/01/2018 95.95p 99.10p 95.95p 96.10p 2154029
26/01/2018 96.60p 99.85p 95.90p 96.50p 3444826
25/01/2018 95.50p 96.85p 94.45p 96.35p 1923206
24/01/2018 95.40p 96.60p 94.85p 95.50p 2343500
23/01/2018 95.05p 96.15p 93.45p 95.30p 3064447
22/01/2018 97.15p 97.73p 95.85p 96.55p 1598682
19/01/2018 99.10p 100.40p 96.40p 97.15p 2670720
18/01/2018 98.20p 99.60p 97.94p 99.20p 2325179
17/01/2018 101.70p 102.79p 96.80p 98.00p 3405396
16/01/2018 105.50p 107.30p 101.10p 102.00p 3296220
15/01/2018 98.50p 106.00p 98.15p 105.40p 5583740
12/01/2018 99.05p 101.00p 96.90p 98.15p 2837278
11/01/2018 99.15p 100.30p 97.33p 98.60p 3083013
10/01/2018 99.75p 100.40p 96.50p 99.05p 5275227
09/01/2018 102.20p 102.90p 101.90p 102.10p 1080169
08/01/2018 100.10p 103.00p 100.10p 102.00p 3468974
05/01/2018 98.40p 100.84p 97.90p 99.65p 2284040
04/01/2018 97.10p 101.60p 96.17p 98.30p 3003185
03/01/2018 97.00p 97.60p 92.80p 97.05p 5962635
02/01/2018 98.20p 99.45p 96.95p 98.45p 2287024
29/12/2017 97.30p 100.30p 95.47p 98.90p 3990373
28/12/2017 98.30p 99.80p 97.30p 97.50p 1448527
27/12/2017 98.80p 100.60p 98.30p 98.95p 2620614
22/12/2017 97.30p 100.10p 97.30p 98.95p 862790
21/12/2017 96.75p 98.50p 95.93p 97.80p 1791825
20/12/2017 96.00p 98.80p 95.17p 97.05p 1954536
19/12/2017 94.40p 97.65p 94.40p 96.20p 4370723
18/12/2017 94.65p 95.65p 93.50p 94.60p 3320611
15/12/2017 97.60p 100.20p 93.65p 93.95p 5747139
14/12/2017 101.20p 101.70p 94.40p 97.70p 5389992
13/12/2017 103.50p 108.80p 100.00p 101.40p 9387184
12/12/2017 93.90p 95.50p 93.15p 95.35p 4435593
11/12/2017 91.75p 93.85p 91.75p 93.85p 3194020
08/12/2017 90.60p 92.25p 90.60p 91.55p 2536226
07/12/2017 91.90p 92.45p 90.45p 90.60p 2177034
06/12/2017 91.65p 94.72p 91.10p 91.50p 1732132
05/12/2017 92.00p 92.75p 90.45p 91.95p 2471034
04/12/2017 94.55p 94.85p 91.25p 92.00p 2242191
01/12/2017 94.70p 95.30p 93.35p 94.05p 2926892
30/11/2017 95.30p 96.00p 93.45p 95.05p 4775186
29/11/2017 93.25p 95.75p 92.00p 95.45p 2927804
28/11/2017 92.40p 94.15p 91.55p 93.35p 2203923
27/11/2017 90.65p 94.15p 90.40p 92.00p 4904666
24/11/2017 96.30p 96.92p 92.75p 93.55p 3154947
23/11/2017 96.10p 97.50p 95.90p 96.50p 2212907
22/11/2017 96.45p 97.50p 95.95p 96.45p 2826497
21/11/2017 96.90p 98.50p 96.77p 97.05p 2634180
20/11/2017 100.20p 100.70p 97.00p 97.50p 2941344
17/11/2017 99.10p 100.40p 97.90p 98.45p 4596415
16/11/2017 98.65p 101.20p 98.05p 100.70p 7104417
15/11/2017 100.00p 101.00p 97.65p 98.50p 4674751
14/11/2017 99.35p 101.00p 98.20p 99.65p 5410905
13/11/2017 106.90p 107.00p 99.67p 101.00p 7174160
10/11/2017 110.40p 111.29p 104.90p 107.40p 6164863
09/11/2017 114.30p 114.30p 112.50p 112.60p 1144581
08/11/2017 113.00p 114.90p 112.10p 113.80p 2081540
07/11/2017 115.70p 115.70p 113.00p 113.40p 1377543
06/11/2017 115.90p 116.30p 114.80p 115.10p 1115097
03/11/2017 115.30p 116.60p 114.90p 115.60p 956971
02/11/2017 115.00p 115.30p 112.00p 114.80p 1032647
01/11/2017 116.60p 117.60p 114.50p 114.80p 2949826
31/10/2017 117.20p 118.47p 116.30p 116.60p 1784784
30/10/2017 117.40p 117.40p 115.30p 116.70p 1181552
27/10/2017 117.00p 118.80p 114.80p 115.50p 1336350
26/10/2017 117.70p 117.90p 116.20p 116.50p 1031398
25/10/2017 119.90p 119.90p 116.50p 116.90p 2197034
24/10/2017 115.90p 119.10p 115.90p 117.80p 2527683
23/10/2017 117.50p 118.50p 116.00p 116.20p 1974483
20/10/2017 117.20p 118.80p 116.60p 117.00p 987764
19/10/2017 117.90p 118.20p 116.10p 117.00p 3175341
18/10/2017 116.20p 118.10p 115.90p 117.60p 2657457
17/10/2017 116.60p 117.30p 115.80p 115.80p 2188091
16/10/2017 118.00p 118.00p 115.30p 116.60p 3973282
13/10/2017 118.20p 118.40p 116.90p 117.10p 794641
12/10/2017 118.70p 118.70p 117.40p 118.00p 726627
11/10/2017 118.10p 119.40p 117.00p 118.50p 1274595
10/10/2017 118.00p 118.50p 117.10p 117.80p 1386935
09/10/2017 119.10p 119.60p 116.80p 117.90p 1095602
06/10/2017 117.50p 119.60p 116.90p 119.30p 2611830
05/10/2017 115.70p 118.90p 114.70p 117.70p 1549123
04/10/2017 114.90p 115.80p 113.40p 115.50p 1013458
03/10/2017 114.30p 115.30p 112.90p 114.60p 724026
02/10/2017 115.30p 116.10p 114.00p 114.00p 1366511
29/09/2017 117.00p 118.10p 115.30p 115.30p 1941552
28/09/2017 117.50p 118.40p 117.00p 117.00p 2275874
27/09/2017 115.90p 118.00p 115.60p 117.60p 1448309
26/09/2017 115.90p 117.80p 114.90p 116.00p 1916219
25/09/2017 113.20p 116.80p 112.90p 116.20p 1449154
22/09/2017 113.50p 114.50p 112.80p 113.00p 1635485
21/09/2017 115.40p 115.40p 113.60p 113.80p 1165815
20/09/2017 112.90p 115.60p 112.90p 115.60p 1363555
19/09/2017 110.80p 113.90p 110.70p 113.00p 1847302
18/09/2017 110.60p 112.00p 109.70p 111.00p 1426653
15/09/2017 113.10p 113.10p 110.10p 110.40p 2501537
14/09/2017 112.30p 115.00p 112.20p 112.60p 1475403
13/09/2017 112.70p 113.50p 111.50p 112.60p 1373832
12/09/2017 115.10p 116.20p 112.60p 113.10p 1820614
11/09/2017 113.90p 117.20p 113.90p 114.70p 1188912
08/09/2017 114.50p 115.40p 113.40p 114.20p 1039895
07/09/2017 116.00p 116.10p 114.20p 114.60p 1417813
06/09/2017 116.30p 116.30p 113.40p 115.90p 1418953
05/09/2017 115.90p 117.80p 115.90p 116.50p 1561495
04/09/2017 114.20p 116.40p 114.20p 116.10p 1390674
01/09/2017 118.30p 119.10p 114.90p 115.50p 2012868
31/08/2017 113.00p 120.90p 113.00p 117.70p 5224541
30/08/2017 110.10p 110.50p 107.60p 108.60p 1104633
29/08/2017 108.70p 110.60p 108.10p 110.00p 1453819
25/08/2017 109.30p 109.60p 108.60p 109.30p 667731
24/08/2017 108.80p 109.60p 108.20p 109.00p 1022159
23/08/2017 108.60p 109.20p 107.20p 108.90p 1485901
22/08/2017 107.90p 109.10p 107.30p 108.80p 1360181
21/08/2017 107.00p 108.00p 106.30p 107.70p 993942
18/08/2017 107.40p 108.10p 104.90p 107.40p 2972760
17/08/2017 108.00p 108.60p 108.00p 108.00p 1192841
16/08/2017 106.50p 109.60p 106.00p 108.00p 2066206
15/08/2017 106.10p 106.70p 105.00p 106.60p 1230920
14/08/2017 106.00p 106.80p 105.20p 106.00p 1190216
11/08/2017 106.00p 106.10p 104.50p 106.00p 2033023
10/08/2017 108.40p 108.50p 106.00p 106.10p 2472122
09/08/2017 110.70p 110.70p 108.10p 108.60p 2382995
08/08/2017 109.60p 111.90p 108.90p 110.90p 2098378
07/08/2017 111.50p 112.20p 109.20p 109.30p 2700923
04/08/2017 115.70p 115.90p 111.20p 111.30p 2872259
03/08/2017 112.70p 118.70p 110.70p 115.50p 3476604
02/08/2017 112.00p 113.30p 111.40p 113.00p 2268295
01/08/2017 110.90p 113.00p 110.70p 112.20p 1394466
31/07/2017 110.70p 111.70p 110.30p 111.00p 1993402
28/07/2017 111.10p 111.50p 109.60p 111.00p 1821450
27/07/2017 110.80p 112.40p 110.80p 111.40p 1437907
26/07/2017 111.80p 111.90p 110.80p 111.00p 2213509
25/07/2017 111.20p 111.90p 110.60p 111.10p 1765125
24/07/2017 111.50p 112.40p 111.00p 111.40p 3083791
21/07/2017 112.30p 113.50p 111.30p 112.10p 2256692
20/07/2017 112.40p 113.20p 111.70p 112.50p 1195505
19/07/2017 112.90p 113.00p 111.70p 112.40p 1336419
18/07/2017 112.00p 114.20p 111.40p 112.70p 1978356
17/07/2017 111.80p 112.90p 111.10p 112.30p 1155394
14/07/2017 112.10p 112.30p 111.50p 111.90p 880443
13/07/2017 110.50p 112.90p 110.00p 111.70p 1359076
12/07/2017 110.40p 111.30p 109.80p 110.50p 4536802
11/07/2017 110.30p 110.70p 109.20p 110.40p 1939404
10/07/2017 112.70p 112.70p 109.30p 110.40p 3091783
07/07/2017 112.00p 112.50p 111.40p 112.50p 1984842
06/07/2017 112.10p 112.80p 111.80p 112.20p 1415053
05/07/2017 113.00p 113.00p 111.90p 112.10p 3678737
04/07/2017 111.10p 113.90p 109.50p 112.70p 1973681
03/07/2017 114.80p 116.00p 111.50p 112.00p 4077193
30/06/2017 119.00p 120.30p 113.40p 114.90p 6159110
29/06/2017 120.60p 120.80p 117.70p 118.40p 1698872
28/06/2017 119.90p 120.70p 118.20p 120.60p 1228905
27/06/2017 120.90p 120.90p 119.00p 120.20p 1294943
26/06/2017 120.00p 122.30p 119.50p 121.00p 2202508
23/06/2017 118.00p 120.30p 118.00p 118.90p 1611849
22/06/2017 118.50p 118.50p 116.90p 118.20p 1270505
21/06/2017 118.60p 119.90p 117.70p 118.00p 1764191
20/06/2017 118.50p 122.40p 118.00p 118.50p 2088697
19/06/2017 116.70p 118.50p 116.70p 118.00p 1310799
16/06/2017 116.00p 117.10p 115.80p 116.20p 3850769
15/06/2017 119.30p 119.30p 114.60p 115.60p 3506672
14/06/2017 118.60p 120.10p 118.60p 119.40p 2049523
13/06/2017 116.80p 118.70p 115.40p 118.40p 2904668
12/06/2017 115.60p 116.80p 115.00p 116.10p 1913697
09/06/2017 117.00p 117.10p 113.40p 116.00p 3024519
08/06/2017 116.50p 117.02p 114.48p 116.90p 2575175
07/06/2017 117.80p 118.00p 116.30p 116.60p 1737668
06/06/2017 116.40p 117.70p 115.70p 117.50p 2868846
05/06/2017 117.20p 117.70p 116.30p 116.40p 1030674
02/06/2017 118.50p 118.60p 116.90p 117.80p 1468779
01/06/2017 118.60p 119.40p 116.70p 117.70p 1994082
31/05/2017 118.50p 119.40p 116.80p 118.70p 3275994
30/05/2017 119.20p 119.20p 117.10p 118.30p 2708601
26/05/2017 119.30p 120.40p 118.60p 119.10p 1823034
25/05/2017 119.70p 120.10p 118.78p 120.10p 1472299
24/05/2017 121.60p 121.60p 119.30p 119.60p 1999705
23/05/2017 119.70p 121.60p 119.70p 120.90p 1636674
22/05/2017 118.80p 121.40p 118.80p 120.00p 2713374
19/05/2017 120.10p 120.67p 117.90p 118.80p 2502615
18/05/2017 122.30p 123.20p 119.80p 120.20p 2748010
17/05/2017 121.80p 123.60p 121.40p 123.10p 4132281
16/05/2017 118.50p 122.90p 118.50p 122.20p 2459413
15/05/2017 119.60p 121.02p 118.70p 119.70p 1651232
12/05/2017 117.60p 120.10p 117.50p 119.70p 2774046
11/05/2017 117.40p 118.40p 116.80p 117.90p 5015290
10/05/2017 120.50p 120.50p 115.06p 117.10p 5667694
09/05/2017 119.40p 120.60p 119.30p 119.80p 2006779
08/05/2017 119.40p 120.30p 119.10p 119.70p 2827371
05/05/2017 116.60p 119.50p 116.60p 119.40p 5731502
04/05/2017 116.90p 117.60p 116.10p 117.20p 2696553
03/05/2017 117.50p 117.50p 115.80p 116.20p 2424524
02/05/2017 116.00p 117.50p 115.70p 117.50p 2564799
28/04/2017 117.40p 117.90p 115.40p 115.60p 2582082
27/04/2017 116.00p 117.80p 115.58p 116.60p 2593670
26/04/2017 116.40p 116.80p 115.50p 116.70p 2440570
25/04/2017 117.30p 118.50p 116.70p 116.80p 3484653
24/04/2017 115.00p 118.30p 113.87p 117.90p 3243139
21/04/2017 113.00p 114.30p 112.40p 113.50p 2084185
20/04/2017 114.40p 114.50p 112.70p 113.80p 1588251

*Close Price adjusted for both dividends and splits