Serco Group (SRP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2021 144.20p 144.20p 140.00p 140.00p 1799642
08/04/2021 141.50p 142.90p 140.47p 140.90p 2267817
07/04/2021 140.40p 144.10p 140.40p 141.00p 1362715
06/04/2021 140.00p 142.03p 138.50p 140.70p 1846930
02/04/2021 141.10p 141.10p 137.40p 138.80p 1616778
01/04/2021 141.10p 141.10p 137.40p 138.80p 1616778
31/03/2021 135.50p 138.20p 135.30p 137.60p 1525968
30/03/2021 136.00p 139.80p 135.80p 136.40p 938210
29/03/2021 143.70p 143.70p 137.70p 138.10p 1207621
26/03/2021 136.30p 140.90p 136.30p 140.20p 1409259
25/03/2021 140.30p 140.40p 138.00p 138.90p 1978092
24/03/2021 141.80p 141.80p 137.56p 138.60p 1612367
23/03/2021 138.30p 141.30p 138.30p 138.40p 2347554
22/03/2021 138.60p 142.58p 137.50p 142.10p 1699920
19/03/2021 140.00p 140.00p 137.20p 139.60p 6512712
18/03/2021 139.30p 140.70p 137.90p 139.90p 2208734
17/03/2021 140.00p 141.50p 137.70p 139.50p 3220342
16/03/2021 131.00p 137.70p 130.45p 137.40p 5202854
15/03/2021 129.00p 130.70p 126.90p 130.70p 1916420
12/03/2021 130.30p 130.30p 125.97p 126.70p 2142047
11/03/2021 126.50p 128.30p 126.40p 127.50p 2451835
10/03/2021 126.80p 128.80p 125.70p 126.30p 4886103
09/03/2021 126.50p 130.28p 126.10p 128.70p 2354509
08/03/2021 130.00p 130.00p 127.10p 127.10p 2196373
05/03/2021 129.40p 130.60p 127.20p 127.60p 2546092
04/03/2021 128.50p 131.30p 127.60p 130.00p 1449436
03/03/2021 128.80p 130.90p 128.00p 129.30p 1883314
02/03/2021 129.00p 129.00p 127.00p 128.00p 1393659
01/03/2021 131.50p 132.50p 127.30p 127.60p 2650136
26/02/2021 130.70p 134.40p 126.87p 130.00p 7455871
25/02/2021 139.00p 142.40p 133.00p 133.20p 7720845
24/02/2021 126.60p 130.20p 124.30p 129.20p 3059387
23/02/2021 126.90p 126.90p 124.00p 125.20p 2791544
22/02/2021 121.10p 124.90p 119.90p 124.00p 2858147
19/02/2021 125.90p 125.90p 120.60p 121.70p 1623814
18/02/2021 126.90p 126.90p 122.20p 122.20p 1287892
17/02/2021 124.80p 125.30p 123.40p 123.90p 6063048
16/02/2021 125.40p 131.00p 124.70p 125.40p 4497579
15/02/2021 121.10p 121.10p 119.30p 119.70p 1370158
12/02/2021 121.00p 121.10p 118.90p 119.00p 1274275
11/02/2021 122.60p 122.60p 118.70p 120.30p 1584193
10/02/2021 121.60p 122.40p 118.30p 119.40p 1232733
09/02/2021 117.50p 121.80p 117.43p 121.50p 1773097
08/02/2021 117.40p 118.40p 116.30p 118.00p 2098198
05/02/2021 119.40p 119.40p 117.20p 117.20p 2417317
04/02/2021 119.80p 121.40p 118.24p 118.60p 2437513
03/02/2021 119.40p 121.40p 118.90p 119.80p 2002508
02/02/2021 119.60p 119.60p 117.10p 118.60p 2875172
01/02/2021 115.40p 119.10p 115.40p 116.90p 2189236
29/01/2021 116.00p 118.30p 116.00p 117.30p 2875468
28/01/2021 117.80p 119.40p 117.05p 117.70p 2721621
27/01/2021 120.00p 121.60p 118.90p 118.90p 3427042
26/01/2021 122.60p 123.20p 121.30p 121.30p 1519954
25/01/2021 123.00p 123.80p 121.60p 122.20p 1836039
22/01/2021 121.80p 124.30p 121.30p 122.80p 2416400
21/01/2021 126.80p 126.80p 122.90p 122.90p 2516634
20/01/2021 124.00p 124.80p 122.60p 123.60p 1743889
19/01/2021 129.00p 129.00p 123.90p 124.20p 1689208
18/01/2021 120.80p 126.40p 120.80p 125.80p 1678019
15/01/2021 125.20p 125.80p 121.40p 122.70p 2971306
14/01/2021 123.00p 127.80p 123.00p 125.10p 1757630
13/01/2021 123.00p 126.30p 123.00p 124.50p 2272363
12/01/2021 124.80p 127.30p 124.10p 125.30p 2092925
11/01/2021 129.00p 129.60p 124.20p 124.20p 2064492
08/01/2021 128.60p 129.30p 127.00p 128.00p 2235329
07/01/2021 131.20p 132.30p 126.50p 127.90p 2597322
06/01/2021 129.80p 131.60p 127.80p 129.50p 2986550
05/01/2021 123.00p 128.85p 121.90p 128.40p 2564755
04/01/2021 121.90p 124.30p 120.01p 123.80p 3572944
31/12/2020 121.30p 121.30p 117.30p 119.50p 1115669
30/12/2020 119.70p 123.40p 119.70p 120.70p 1863260
29/12/2020 120.90p 123.83p 120.20p 122.60p 3098646
28/12/2020 118.10p 119.74p 118.07p 118.30p 1474684
24/12/2020 118.10p 119.74p 118.07p 118.30p 1474684
23/12/2020 114.50p 118.00p 113.80p 118.00p 2509619
22/12/2020 116.50p 116.50p 113.70p 115.80p 1802269
21/12/2020 117.90p 120.00p 112.30p 115.00p 3752273
18/12/2020 121.00p 123.70p 119.80p 120.40p 4162192
17/12/2020 125.00p 127.00p 120.50p 123.00p 4938484
16/12/2020 117.30p 120.00p 115.20p 120.00p 3354157
15/12/2020 120.00p 120.00p 113.84p 114.40p 2813405
14/12/2020 115.00p 119.80p 115.00p 119.00p 2234425
11/12/2020 116.20p 116.80p 114.77p 116.00p 2172467
10/12/2020 116.00p 116.90p 114.20p 116.30p 1600458
09/12/2020 114.50p 117.40p 114.50p 114.90p 2187118
08/12/2020 118.00p 119.40p 114.00p 114.90p 3397289
07/12/2020 121.20p 121.90p 116.60p 118.50p 1921480
04/12/2020 118.70p 123.90p 118.70p 121.50p 3048388
03/12/2020 120.00p 122.00p 118.40p 121.50p 2922125
02/12/2020 116.50p 120.10p 115.80p 118.40p 1782831
01/12/2020 117.10p 118.00p 114.50p 117.80p 2961793
30/11/2020 120.00p 120.23p 113.60p 113.60p 4245319
27/11/2020 117.10p 118.80p 115.17p 118.30p 3612742
26/11/2020 120.60p 120.60p 116.40p 117.60p 1621023
25/11/2020 121.00p 121.62p 117.00p 118.10p 2189956
24/11/2020 118.00p 122.10p 117.30p 121.00p 3790185
23/11/2020 118.00p 120.00p 116.90p 117.10p 2451724
20/11/2020 118.80p 123.00p 117.00p 119.00p 4500549
19/11/2020 117.70p 122.06p 115.80p 117.70p 5599812
18/11/2020 117.20p 117.30p 113.60p 114.70p 3280086
17/11/2020 118.70p 118.70p 113.80p 113.80p 2809670
16/11/2020 120.70p 121.20p 117.00p 117.00p 2727016
13/11/2020 120.10p 121.20p 117.60p 117.90p 2055554
12/11/2020 114.20p 121.27p 112.90p 119.10p 4502882
10/11/2020 113.10p 113.10p 106.00p 106.60p 3883285
09/11/2020 112.10p 112.90p 109.90p 110.10p 3196128
06/11/2020 109.80p 111.20p 107.00p 108.80p 1480733
05/11/2020 108.50p 108.65p 105.90p 107.40p 2743708
04/11/2020 109.90p 110.80p 107.20p 107.20p 3345792
03/11/2020 114.60p 115.10p 109.87p 110.60p 2928110
02/11/2020 128.80p 130.30p 110.90p 112.20p 5597054
30/10/2020 128.30p 130.70p 128.20p 129.40p 1318855
29/10/2020 129.50p 131.10p 128.30p 129.90p 1540373
28/10/2020 128.90p 131.30p 127.80p 129.10p 1765113
27/10/2020 134.90p 134.90p 130.10p 131.30p 1101710
26/10/2020 131.50p 133.00p 128.50p 131.80p 1441817
23/10/2020 131.60p 134.90p 130.20p 131.40p 1148394
22/10/2020 136.40p 136.40p 129.90p 131.40p 1464932
21/10/2020 132.80p 134.60p 129.90p 133.00p 2041596
20/10/2020 134.00p 138.50p 131.50p 132.00p 2136383
19/10/2020 138.20p 139.70p 133.20p 133.70p 2160404
16/10/2020 138.50p 140.60p 131.50p 138.00p 8293253
15/10/2020 120.40p 120.40p 115.20p 118.40p 2390147
14/10/2020 124.20p 125.10p 119.80p 119.90p 2118857
13/10/2020 128.30p 129.90p 123.30p 124.00p 1664736
12/10/2020 125.50p 129.02p 123.10p 127.70p 1552413
09/10/2020 126.80p 128.70p 126.80p 127.50p 1581235
08/10/2020 121.50p 129.10p 121.50p 128.00p 1842676
07/10/2020 127.50p 129.03p 123.10p 123.10p 1756665
06/10/2020 128.60p 129.90p 126.50p 128.60p 1323574
05/10/2020 131.20p 132.80p 127.00p 127.00p 1541765
02/10/2020 130.70p 132.50p 129.70p 129.90p 2055182
01/10/2020 128.10p 132.00p 126.80p 132.00p 1557288
30/09/2020 126.10p 128.30p 123.45p 127.20p 1986242
29/09/2020 128.70p 130.30p 124.60p 124.60p 1004022
28/09/2020 128.40p 130.80p 126.95p 128.90p 1116512
25/09/2020 123.90p 126.40p 121.00p 126.20p 882215
24/09/2020 124.80p 126.90p 123.00p 123.00p 1348320
23/09/2020 130.00p 130.00p 125.50p 126.60p 1374090
22/09/2020 121.70p 128.80p 121.70p 127.20p 2134913
21/09/2020 130.00p 130.90p 124.00p 124.10p 2268612
18/09/2020 131.40p 133.10p 129.00p 131.50p 3037662
17/09/2020 131.80p 133.00p 129.70p 132.50p 2657623
16/09/2020 137.00p 139.40p 133.00p 133.50p 2063016
15/09/2020 139.40p 141.40p 137.40p 137.40p 1002200
14/09/2020 138.30p 142.70p 137.70p 140.10p 1828605
11/09/2020 141.50p 141.50p 135.90p 138.20p 1043263
10/09/2020 140.60p 141.20p 137.60p 137.80p 1128355
09/09/2020 145.60p 145.60p 140.30p 140.70p 1442685
08/09/2020 143.70p 143.70p 139.10p 141.70p 1160455
07/09/2020 140.50p 142.20p 139.50p 141.20p 1146468
04/09/2020 135.10p 140.70p 135.10p 139.10p 1742337
03/09/2020 144.00p 144.30p 137.50p 137.50p 1356487
02/09/2020 134.40p 142.30p 134.40p 141.00p 1183784
01/09/2020 140.20p 141.90p 136.65p 138.00p 1972868
31/08/2020 143.60p 144.30p 138.80p 140.60p 2117402
28/08/2020 143.60p 144.30p 138.80p 140.60p 2121612
27/08/2020 140.60p 141.90p 139.00p 140.90p 1674792
26/08/2020 140.00p 140.20p 137.70p 140.00p 1126519
25/08/2020 134.80p 140.43p 134.80p 139.00p 1037624
24/08/2020 136.00p 138.30p 136.00p 138.20p 877916
21/08/2020 136.20p 137.80p 135.00p 136.20p 941668
20/08/2020 137.30p 137.30p 134.80p 136.20p 1189103
19/08/2020 136.70p 137.40p 133.50p 136.60p 1713178
18/08/2020 135.90p 137.50p 134.83p 135.40p 1366286
17/08/2020 141.30p 141.30p 135.40p 137.00p 1057551
14/08/2020 139.40p 142.10p 135.30p 138.60p 2066749
13/08/2020 138.00p 141.64p 137.43p 139.00p 2916470
12/08/2020 138.10p 138.64p 134.30p 138.00p 2079963
11/08/2020 142.50p 142.50p 136.40p 138.40p 2351252
10/08/2020 143.60p 143.60p 137.92p 140.20p 2451307
07/08/2020 143.70p 145.90p 138.87p 140.40p 5007996
06/08/2020 169.40p 171.65p 140.73p 143.70p 12350188
05/08/2020 163.90p 169.40p 162.16p 169.40p 2221730
04/08/2020 163.90p 166.10p 162.90p 165.30p 1948476
03/08/2020 162.40p 165.90p 159.20p 165.60p 1308884
31/07/2020 162.60p 163.75p 158.60p 159.40p 3309976
30/07/2020 165.50p 166.00p 163.00p 163.20p 3738580
29/07/2020 160.20p 167.20p 160.20p 164.90p 2108982
28/07/2020 159.00p 164.36p 159.00p 164.00p 1186570
27/07/2020 160.60p 163.03p 156.80p 162.10p 1193625
24/07/2020 157.30p 157.50p 155.90p 156.00p 692371
23/07/2020 154.40p 160.20p 154.40p 159.60p 1289504
22/07/2020 154.10p 158.40p 154.10p 157.40p 655016
21/07/2020 161.20p 161.20p 156.60p 156.70p 1034108
20/07/2020 156.10p 158.19p 155.66p 157.30p 702029
17/07/2020 154.10p 157.30p 154.10p 156.90p 747897
16/07/2020 158.30p 158.80p 156.20p 156.80p 731511
15/07/2020 157.30p 159.60p 156.00p 159.20p 1502428
14/07/2020 156.00p 156.40p 153.50p 155.90p 636992
13/07/2020 156.00p 158.20p 155.40p 157.20p 1064485
10/07/2020 150.60p 158.20p 150.29p 156.00p 1663613
09/07/2020 159.70p 159.70p 153.90p 154.50p 862124
08/07/2020 155.30p 157.10p 155.20p 155.80p 602066
07/07/2020 158.10p 158.30p 155.60p 157.00p 1778418
06/07/2020 160.00p 160.00p 156.00p 158.10p 756760
03/07/2020 155.40p 159.10p 154.20p 157.00p 1042695
02/07/2020 156.10p 157.09p 153.10p 155.60p 955193
01/07/2020 156.20p 156.40p 152.70p 154.50p 808973
30/06/2020 152.00p 155.22p 151.00p 152.50p 1683481

*Close Price adjusted for both dividends and splits