LSE - Delayed Quote • GBp
Serco Group plc (SRP.L)
At close: April 22 at 4:36 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 178.60 | 182.00 | 178.30 | 181.40 | 181.40 | 2,041,297 |
| Apr 19, 2024 | 182.60 | 182.60 | 176.80 | 179.10 | 179.10 | 3,120,611 |
| Apr 18, 2024 | 2.27 Dividend | |||||
| Apr 18, 2024 | 180.00 | 180.30 | 176.20 | 178.10 | 178.10 | 3,304,851 |
| Apr 17, 2024 | 184.00 | 184.00 | 180.31 | 180.70 | 178.43 | 3,283,432 |
| Apr 16, 2024 | 183.20 | 183.30 | 180.50 | 182.30 | 180.01 | 3,662,723 |
| Apr 15, 2024 | 180.00 | 186.60 | 180.00 | 185.50 | 183.17 | 2,112,049 |
| Apr 12, 2024 | 189.00 | 189.00 | 183.70 | 184.30 | 181.98 | 2,755,481 |
| Apr 11, 2024 | 185.20 | 186.20 | 184.30 | 186.00 | 183.66 | 1,813,200 |
| Apr 10, 2024 | 185.00 | 186.10 | 183.90 | 185.70 | 183.37 | 2,526,985 |
| Apr 9, 2024 | 181.80 | 185.60 | 181.80 | 183.60 | 181.29 | 8,006,540 |
| Apr 8, 2024 | 183.10 | 186.80 | 183.10 | 186.00 | 183.66 | 5,499,897 |
| Apr 5, 2024 | 186.50 | 187.00 | 184.20 | 186.40 | 184.06 | 2,296,998 |
| Apr 4, 2024 | 187.70 | 188.10 | 186.30 | 187.50 | 185.14 | 4,137,195 |
| Apr 3, 2024 | 187.50 | 187.50 | 185.80 | 187.00 | 184.65 | 2,756,365 |
| Apr 2, 2024 | 190.00 | 190.80 | 186.60 | 187.00 | 184.65 | 2,620,088 |
| Mar 28, 2024 | 188.90 | 190.90 | 188.50 | 189.70 | 187.32 | 3,091,819 |
| Mar 27, 2024 | 189.50 | 190.10 | 188.70 | 189.20 | 186.82 | 2,264,783 |
| Mar 26, 2024 | 193.00 | 193.00 | 187.00 | 189.50 | 187.12 | 2,424,595 |
| Mar 25, 2024 | 190.40 | 190.60 | 186.40 | 187.80 | 185.44 | 3,288,416 |
| Mar 22, 2024 | 191.30 | 191.30 | 186.75 | 187.90 | 185.54 | 1,943,643 |
| Mar 21, 2024 | 188.80 | 188.80 | 182.20 | 186.80 | 184.45 | 4,756,227 |
| Mar 20, 2024 | 183.60 | 185.30 | 183.60 | 184.10 | 181.79 | 1,898,581 |
| Mar 19, 2024 | 184.60 | 185.60 | 183.30 | 183.60 | 181.29 | 2,995,121 |
| Mar 18, 2024 | 184.50 | 186.10 | 184.12 | 185.40 | 183.07 | 1,710,751 |
| Mar 15, 2024 | 185.30 | 186.50 | 184.10 | 185.00 | 182.68 | 6,197,648 |
| Mar 14, 2024 | 186.60 | 186.60 | 184.50 | 185.60 | 183.27 | 3,103,975 |
| Mar 13, 2024 | 184.90 | 186.80 | 183.70 | 184.60 | 182.28 | 3,195,884 |
| Mar 12, 2024 | 177.40 | 184.80 | 177.40 | 184.80 | 182.48 | 3,319,521 |
| Mar 11, 2024 | 187.60 | 187.60 | 180.70 | 183.00 | 180.70 | 7,069,797 |
| Mar 8, 2024 | 185.60 | 186.80 | 183.10 | 183.10 | 180.80 | 3,128,119 |
| Mar 7, 2024 | 190.50 | 190.50 | 185.60 | 185.60 | 183.27 | 16,041,910 |
| Mar 6, 2024 | 190.20 | 190.20 | 185.50 | 187.80 | 185.44 | 3,073,584 |
| Mar 5, 2024 | 185.20 | 187.40 | 184.50 | 186.80 | 184.45 | 2,850,047 |
| Mar 4, 2024 | 185.50 | 191.43 | 185.50 | 186.10 | 183.76 | 3,214,611 |
| Mar 1, 2024 | 192.00 | 192.00 | 184.40 | 189.20 | 186.82 | 5,770,588 |
| Feb 29, 2024 | 183.80 | 192.70 | 183.24 | 187.30 | 184.95 | 7,573,479 |
| Feb 28, 2024 | 183.80 | 183.80 | 179.00 | 179.20 | 176.95 | 2,591,011 |
| Feb 27, 2024 | 179.20 | 180.50 | 179.10 | 179.50 | 177.25 | 2,370,587 |
| Feb 26, 2024 | 183.60 | 183.60 | 178.90 | 179.60 | 177.34 | 2,065,765 |
| Feb 23, 2024 | 185.10 | 185.10 | 179.10 | 179.70 | 177.44 | 6,032,151 |
| Feb 22, 2024 | 176.80 | 183.70 | 176.80 | 183.40 | 181.10 | 2,001,656 |
| Feb 21, 2024 | 179.50 | 182.00 | 179.30 | 182.00 | 179.71 | 2,232,844 |
| Feb 20, 2024 | 178.60 | 181.90 | 178.60 | 179.80 | 177.54 | 1,857,140 |
| Feb 19, 2024 | 176.00 | 181.60 | 176.00 | 181.00 | 178.73 | 3,558,488 |
| Feb 16, 2024 | 175.70 | 181.00 | 175.70 | 180.60 | 178.33 | 1,365,753 |
| Feb 15, 2024 | 182.00 | 182.00 | 178.50 | 179.10 | 176.85 | 2,059,072 |
| Feb 14, 2024 | 181.00 | 181.00 | 178.55 | 179.00 | 176.75 | 3,330,778 |
| Feb 13, 2024 | 180.40 | 181.70 | 176.84 | 178.40 | 176.16 | 2,274,924 |
| Feb 12, 2024 | 181.30 | 182.10 | 180.20 | 181.00 | 178.73 | 2,276,203 |
| Feb 9, 2024 | 179.30 | 182.20 | 179.20 | 181.30 | 179.02 | 2,233,718 |
| Feb 8, 2024 | 180.80 | 181.60 | 179.50 | 179.50 | 177.25 | 2,661,868 |
| Feb 7, 2024 | 178.10 | 180.19 | 178.10 | 179.80 | 177.54 | 6,601,601 |
| Feb 6, 2024 | 179.90 | 179.90 | 176.80 | 179.00 | 176.75 | 2,130,040 |
| Feb 5, 2024 | 177.10 | 179.00 | 175.50 | 176.20 | 173.99 | 4,908,794 |
| Feb 2, 2024 | 178.00 | 179.10 | 176.20 | 177.10 | 174.88 | 3,046,540 |
| Feb 1, 2024 | 174.40 | 178.23 | 173.40 | 176.90 | 174.68 | 4,869,288 |
| Jan 31, 2024 | 171.50 | 175.20 | 171.50 | 173.50 | 171.32 | 9,111,522 |
| Jan 30, 2024 | 175.00 | 175.70 | 173.20 | 174.40 | 172.21 | 4,832,857 |
| Jan 29, 2024 | 175.10 | 175.20 | 171.20 | 174.70 | 172.51 | 4,141,738 |
| Jan 26, 2024 | 173.40 | 193.10 | 164.80 | 174.00 | 171.81 | 20,152,837 |
| Jan 25, 2024 | 174.80 | 182.94 | 172.30 | 175.00 | 172.80 | 12,016,038 |
| Jan 24, 2024 | 167.40 | 173.80 | 167.40 | 173.30 | 171.12 | 7,606,547 |
| Jan 23, 2024 | 170.00 | 170.00 | 167.10 | 168.20 | 166.09 | 6,278,278 |
| Jan 22, 2024 | 170.00 | 170.00 | 166.30 | 167.60 | 165.49 | 1,785,796 |
| Jan 19, 2024 | 166.20 | 167.80 | 165.90 | 166.20 | 164.11 | 1,823,582 |
| Jan 18, 2024 | 165.30 | 167.80 | 164.80 | 166.80 | 164.70 | 7,983,574 |
| Jan 17, 2024 | 166.50 | 166.50 | 164.20 | 165.80 | 163.72 | 2,515,374 |
| Jan 16, 2024 | 169.00 | 169.00 | 166.50 | 166.50 | 164.41 | 5,123,560 |
| Jan 15, 2024 | 167.70 | 168.70 | 166.50 | 167.90 | 165.79 | 1,789,907 |
| Jan 12, 2024 | 163.90 | 168.10 | 163.10 | 167.00 | 164.90 | 3,325,403 |
| Jan 11, 2024 | 163.70 | 165.34 | 163.40 | 163.50 | 161.45 | 3,079,091 |
| Jan 10, 2024 | 161.80 | 163.20 | 161.30 | 163.20 | 161.15 | 4,952,437 |
| Jan 9, 2024 | 162.00 | 162.90 | 161.10 | 162.00 | 159.96 | 1,968,638 |
| Jan 8, 2024 | 164.40 | 164.40 | 159.70 | 162.90 | 160.85 | 3,766,860 |
| Jan 5, 2024 | 160.90 | 162.80 | 160.10 | 161.10 | 159.08 | 2,789,437 |
| Jan 4, 2024 | 162.30 | 163.70 | 161.60 | 163.00 | 160.95 | 2,082,116 |
| Jan 3, 2024 | 163.20 | 163.70 | 160.90 | 161.40 | 159.37 | 1,598,235 |
| Jan 2, 2024 | 163.60 | 164.10 | 161.90 | 162.50 | 160.46 | 1,413,255 |
| Dec 29, 2023 | 161.50 | 163.80 | 161.50 | 162.10 | 160.06 | 516,579 |
| Dec 28, 2023 | 158.20 | 162.90 | 158.20 | 161.90 | 159.87 | 846,204 |
| Dec 27, 2023 | 161.60 | 164.00 | 161.60 | 162.70 | 160.66 | 1,255,432 |
| Dec 22, 2023 | 161.30 | 162.00 | 159.20 | 161.90 | 159.87 | 652,692 |
| Dec 21, 2023 | 155.80 | 160.00 | 155.80 | 160.00 | 157.99 | 780,389 |
| Dec 20, 2023 | 160.70 | 160.70 | 158.50 | 159.70 | 157.69 | 1,963,979 |
| Dec 19, 2023 | 155.00 | 159.80 | 155.00 | 159.00 | 157.00 | 907,298 |
| Dec 18, 2023 | 159.00 | 159.10 | 156.30 | 158.50 | 156.51 | 1,200,888 |
| Dec 15, 2023 | 162.00 | 163.50 | 157.80 | 157.90 | 155.92 | 4,697,464 |
| Dec 14, 2023 | 158.80 | 164.30 | 157.80 | 162.00 | 159.96 | 3,495,184 |
| Dec 13, 2023 | 158.70 | 158.70 | 154.60 | 155.30 | 153.35 | 1,683,875 |
| Dec 12, 2023 | 155.00 | 158.30 | 154.70 | 155.00 | 153.05 | 1,566,530 |
| Dec 11, 2023 | 160.00 | 160.00 | 157.40 | 157.80 | 155.82 | 1,158,944 |
| Dec 8, 2023 | 158.60 | 159.40 | 157.00 | 158.80 | 156.81 | 1,046,024 |
| Dec 7, 2023 | 158.70 | 159.00 | 157.16 | 159.00 | 157.00 | 899,502 |
| Dec 6, 2023 | 157.10 | 159.80 | 157.10 | 158.70 | 156.71 | 3,305,319 |
| Dec 5, 2023 | 155.60 | 158.90 | 155.60 | 158.70 | 156.71 | 1,818,098 |
| Dec 4, 2023 | 159.00 | 160.30 | 157.30 | 157.70 | 155.72 | 1,240,835 |
| Dec 1, 2023 | 155.60 | 158.70 | 155.60 | 158.20 | 156.21 | 1,794,516 |
| Nov 30, 2023 | 155.60 | 158.00 | 155.60 | 156.40 | 154.44 | 3,199,485 |
| Nov 29, 2023 | 157.10 | 158.50 | 156.22 | 157.20 | 155.23 | 534,120 |
| Nov 28, 2023 | 155.60 | 157.70 | 155.60 | 157.10 | 155.13 | 3,994,301 |
| Nov 27, 2023 | 157.50 | 159.80 | 157.40 | 158.00 | 156.02 | 1,111,236 |
| Nov 24, 2023 | 159.00 | 159.00 | 156.30 | 158.00 | 156.02 | 1,407,484 |
| Nov 23, 2023 | 155.60 | 157.80 | 155.60 | 156.60 | 154.63 | 7,645,841 |
| Nov 22, 2023 | 157.30 | 157.30 | 152.70 | 156.30 | 154.34 | 1,988,885 |
| Nov 21, 2023 | 152.30 | 156.80 | 152.30 | 154.30 | 152.36 | 1,472,856 |
| Nov 20, 2023 | 154.00 | 156.40 | 152.50 | 156.10 | 154.14 | 1,604,400 |
| Nov 17, 2023 | 153.90 | 153.90 | 150.00 | 153.00 | 151.08 | 1,858,465 |
| Nov 16, 2023 | 151.40 | 152.70 | 149.90 | 150.00 | 148.12 | 1,240,050 |
| Nov 15, 2023 | 155.60 | 155.60 | 151.20 | 151.90 | 149.99 | 1,602,391 |
| Nov 14, 2023 | 150.00 | 152.80 | 150.00 | 152.00 | 150.09 | 2,034,483 |
| Nov 13, 2023 | 149.70 | 152.10 | 148.70 | 151.30 | 149.40 | 2,642,502 |
| Nov 10, 2023 | 151.00 | 151.00 | 149.20 | 150.00 | 148.12 | 1,079,934 |
| Nov 9, 2023 | 150.00 | 151.30 | 148.40 | 150.90 | 149.00 | 9,117,152 |
| Nov 8, 2023 | 142.00 | 148.60 | 142.00 | 147.70 | 145.84 | 1,756,707 |
| Nov 7, 2023 | 141.50 | 145.80 | 141.50 | 144.20 | 142.39 | 1,037,713 |
| Nov 6, 2023 | 149.00 | 149.00 | 143.70 | 144.80 | 142.98 | 1,301,198 |
| Nov 3, 2023 | 149.00 | 149.00 | 146.50 | 146.80 | 144.96 | 1,565,742 |
| Nov 2, 2023 | 146.60 | 147.10 | 144.60 | 146.60 | 144.76 | 1,870,520 |
| Nov 1, 2023 | 143.90 | 144.60 | 141.10 | 143.00 | 141.20 | 2,088,395 |
| Oct 31, 2023 | 142.90 | 144.60 | 141.80 | 143.00 | 141.20 | 1,516,431 |
| Oct 30, 2023 | 141.10 | 143.40 | 138.80 | 142.30 | 140.51 | 1,934,281 |
| Oct 27, 2023 | 138.00 | 142.20 | 138.00 | 141.00 | 139.23 | 1,218,690 |
| Oct 26, 2023 | 140.40 | 141.50 | 139.30 | 140.20 | 138.44 | 1,625,439 |
| Oct 25, 2023 | 138.20 | 142.50 | 138.20 | 140.80 | 139.03 | 1,308,050 |
| Oct 24, 2023 | 143.50 | 144.70 | 141.20 | 141.30 | 139.52 | 1,487,471 |
| Oct 23, 2023 | 143.00 | 144.90 | 140.00 | 143.50 | 141.70 | 2,157,082 |
| Oct 20, 2023 | 140.10 | 142.70 | 140.00 | 140.80 | 139.03 | 3,356,845 |
| Oct 19, 2023 | 143.00 | 145.40 | 140.10 | 141.70 | 139.92 | 1,573,387 |
| Oct 18, 2023 | 147.30 | 147.30 | 144.90 | 145.70 | 143.87 | 1,357,404 |
| Oct 17, 2023 | 148.00 | 148.00 | 144.70 | 147.30 | 145.45 | 1,231,496 |
| Oct 16, 2023 | 142.10 | 145.70 | 142.10 | 145.10 | 143.28 | 1,313,715 |
| Oct 13, 2023 | 143.00 | 145.20 | 143.00 | 143.80 | 141.99 | 1,486,889 |
| Oct 12, 2023 | 147.70 | 147.70 | 144.50 | 144.50 | 142.68 | 1,358,595 |
| Oct 11, 2023 | 143.00 | 146.40 | 143.00 | 144.80 | 142.98 | 1,264,604 |
| Oct 10, 2023 | 142.10 | 146.00 | 142.10 | 145.70 | 143.87 | 3,421,107 |
| Oct 9, 2023 | 141.80 | 144.00 | 141.80 | 143.00 | 141.20 | 1,902,558 |
| Oct 6, 2023 | 141.20 | 143.00 | 138.00 | 142.70 | 140.91 | 1,262,026 |
| Oct 5, 2023 | 142.40 | 142.40 | 138.80 | 140.40 | 138.64 | 1,104,110 |
| Oct 4, 2023 | 140.80 | 141.70 | 138.10 | 139.00 | 137.25 | 2,342,898 |
| Oct 3, 2023 | 142.00 | 144.40 | 140.50 | 141.40 | 139.62 | 1,978,254 |
| Oct 2, 2023 | 149.50 | 149.90 | 143.50 | 144.80 | 142.98 | 1,843,736 |
| Sep 29, 2023 | 148.00 | 150.40 | 147.20 | 149.00 | 147.13 | 3,489,343 |
| Sep 28, 2023 | 148.70 | 148.70 | 143.80 | 147.30 | 145.45 | 1,950,514 |
| Sep 27, 2023 | 144.00 | 148.10 | 144.00 | 145.20 | 143.38 | 1,287,689 |
| Sep 26, 2023 | 152.30 | 152.30 | 146.60 | 147.30 | 145.45 | 1,917,956 |
| Sep 25, 2023 | 147.30 | 149.80 | 147.30 | 147.90 | 146.04 | 6,652,714 |
| Sep 22, 2023 | 150.00 | 150.70 | 148.40 | 150.60 | 148.71 | 1,552,408 |
| Sep 21, 2023 | 147.40 | 149.70 | 147.00 | 149.70 | 147.82 | 1,456,085 |
| Sep 20, 2023 | 149.30 | 149.30 | 146.80 | 147.80 | 145.94 | 2,760,956 |
| Sep 19, 2023 | 153.50 | 153.50 | 147.10 | 147.20 | 145.35 | 1,263,264 |
| Sep 18, 2023 | 148.90 | 152.90 | 148.90 | 150.00 | 148.12 | 773,010 |
| Sep 15, 2023 | 153.00 | 153.00 | 151.50 | 152.40 | 150.49 | 4,801,806 |
| Sep 14, 2023 | 150.50 | 151.30 | 147.50 | 151.30 | 149.40 | 1,914,010 |
| Sep 13, 2023 | 145.50 | 148.30 | 145.00 | 148.10 | 146.24 | 1,805,678 |
| Sep 12, 2023 | 150.90 | 150.90 | 147.80 | 149.90 | 148.02 | 994,006 |
| Sep 11, 2023 | 150.30 | 150.40 | 148.00 | 149.00 | 147.13 | 1,533,031 |
| Sep 8, 2023 | 153.00 | 153.00 | 148.98 | 149.80 | 147.92 | 849,881 |
| Sep 7, 2023 | 1.14 Dividend | |||||
| Sep 7, 2023 | 149.00 | 151.70 | 149.00 | 150.40 | 148.51 | 2,040,388 |
| Sep 6, 2023 | 151.40 | 153.50 | 150.00 | 152.70 | 149.66 | 2,923,212 |
| Sep 5, 2023 | 154.40 | 154.40 | 148.70 | 151.90 | 148.87 | 1,454,625 |
| Sep 4, 2023 | 153.20 | 153.40 | 150.50 | 150.50 | 147.50 | 994,343 |
| Sep 1, 2023 | 156.00 | 156.00 | 152.30 | 152.30 | 149.26 | 2,283,662 |
| Aug 31, 2023 | 156.40 | 156.40 | 152.40 | 152.90 | 149.85 | 3,809,315 |
| Aug 30, 2023 | 155.20 | 155.20 | 151.30 | 153.00 | 149.95 | 2,531,631 |
| Aug 29, 2023 | 152.30 | 153.00 | 149.50 | 153.00 | 149.95 | 2,139,442 |
| Aug 25, 2023 | 151.30 | 151.30 | 148.00 | 148.40 | 145.44 | 1,175,271 |
| Aug 24, 2023 | 144.70 | 150.10 | 144.70 | 148.60 | 145.64 | 589,307 |
| Aug 23, 2023 | 146.80 | 149.00 | 146.20 | 148.60 | 145.64 | 1,337,047 |
| Aug 22, 2023 | 145.60 | 147.30 | 144.50 | 146.70 | 143.78 | 1,351,506 |
| Aug 21, 2023 | 148.30 | 148.50 | 145.30 | 145.30 | 142.40 | 3,115,391 |
| Aug 18, 2023 | 153.20 | 153.20 | 147.40 | 148.10 | 145.15 | 1,516,608 |
| Aug 17, 2023 | 150.80 | 151.35 | 149.00 | 149.60 | 146.62 | 1,004,680 |
| Aug 16, 2023 | 152.00 | 154.70 | 150.50 | 152.30 | 149.26 | 2,825,939 |
| Aug 15, 2023 | 152.90 | 154.00 | 152.30 | 153.40 | 150.34 | 1,128,308 |
| Aug 14, 2023 | 152.00 | 154.00 | 152.00 | 153.30 | 150.24 | 2,480,842 |
| Aug 11, 2023 | 152.60 | 155.30 | 152.60 | 153.80 | 150.73 | 4,313,797 |
| Aug 10, 2023 | 158.10 | 159.50 | 154.10 | 156.10 | 152.99 | 3,122,001 |
| Aug 9, 2023 | 158.80 | 158.80 | 155.00 | 156.50 | 153.38 | 1,239,444 |
| Aug 8, 2023 | 154.00 | 156.60 | 154.00 | 155.70 | 152.60 | 2,087,458 |
| Aug 7, 2023 | 161.40 | 161.40 | 153.70 | 155.20 | 152.11 | 4,964,762 |
| Aug 4, 2023 | 162.30 | 162.44 | 156.30 | 157.70 | 154.56 | 5,455,203 |
| Aug 3, 2023 | 157.90 | 161.80 | 155.30 | 161.50 | 158.28 | 6,505,544 |
| Aug 2, 2023 | 154.30 | 156.90 | 154.20 | 155.20 | 152.11 | 3,105,437 |
| Aug 1, 2023 | 155.50 | 157.30 | 154.80 | 157.20 | 154.07 | 4,850,893 |
| Jul 31, 2023 | 159.40 | 159.40 | 154.80 | 155.30 | 152.20 | 3,375,399 |
| Jul 28, 2023 | 159.00 | 159.00 | 155.00 | 156.10 | 152.99 | 3,036,887 |
| Jul 27, 2023 | 159.60 | 161.80 | 157.80 | 158.70 | 155.54 | 1,922,064 |
| Jul 26, 2023 | 161.00 | 161.00 | 157.70 | 159.10 | 155.93 | 4,134,098 |
| Jul 25, 2023 | 156.00 | 160.60 | 156.00 | 158.60 | 155.44 | 4,119,515 |
| Jul 24, 2023 | 158.90 | 159.10 | 157.20 | 158.30 | 155.14 | 5,185,533 |
| Jul 21, 2023 | 159.70 | 159.92 | 157.90 | 158.30 | 155.14 | 6,305,702 |
| Jul 20, 2023 | 160.00 | 160.50 | 158.00 | 158.20 | 155.05 | 2,619,364 |
| Jul 19, 2023 | 158.00 | 159.80 | 157.30 | 158.80 | 155.63 | 3,085,092 |
| Jul 18, 2023 | 158.00 | 158.00 | 153.00 | 156.50 | 153.38 | 2,505,960 |
| Jul 17, 2023 | 158.00 | 158.00 | 153.90 | 154.00 | 150.93 | 2,159,070 |
| Jul 14, 2023 | 155.00 | 157.80 | 154.00 | 156.60 | 153.48 | 4,941,924 |
| Jul 13, 2023 | 157.40 | 157.40 | 154.00 | 155.60 | 152.50 | 4,201,291 |
| Jul 12, 2023 | 152.10 | 156.40 | 151.70 | 156.00 | 152.89 | 3,464,305 |
| Jul 11, 2023 | 152.00 | 154.10 | 150.74 | 152.40 | 149.36 | 3,080,268 |
| Jul 10, 2023 | 148.80 | 153.20 | 148.80 | 152.80 | 149.75 | 2,881,225 |
| Jul 7, 2023 | 154.00 | 154.00 | 150.10 | 152.40 | 149.36 | 2,090,230 |
| Jul 6, 2023 | 153.00 | 154.50 | 151.30 | 151.30 | 148.28 | 2,244,840 |
| Jul 5, 2023 | 155.00 | 156.80 | 153.30 | 153.60 | 150.54 | 2,474,117 |
| Jul 4, 2023 | 155.00 | 158.80 | 155.00 | 157.30 | 154.16 | 1,378,727 |
| Jul 3, 2023 | 153.50 | 158.30 | 153.50 | 157.20 | 154.07 | 2,464,230 |
| Jun 30, 2023 | 157.60 | 157.60 | 151.00 | 155.70 | 152.60 | 7,075,209 |
| Jun 29, 2023 | 148.00 | 160.90 | 148.00 | 154.50 | 151.42 | 5,835,080 |
| Jun 28, 2023 | 140.10 | 142.30 | 137.80 | 142.30 | 139.46 | 3,900,470 |
| Jun 27, 2023 | 140.50 | 140.50 | 136.50 | 137.50 | 134.76 | 2,706,188 |
| Jun 26, 2023 | 135.30 | 137.91 | 135.30 | 136.90 | 134.17 | 2,274,586 |
| Jun 23, 2023 | 137.50 | 138.00 | 136.00 | 137.20 | 134.47 | 1,922,211 |
| Jun 22, 2023 | 139.60 | 139.60 | 136.00 | 137.20 | 134.47 | 3,703,962 |
| Jun 21, 2023 | 140.60 | 141.50 | 138.90 | 138.90 | 136.13 | 3,180,860 |
| Jun 20, 2023 | 142.00 | 143.00 | 140.50 | 140.50 | 137.70 | 1,275,570 |
| Jun 19, 2023 | 144.20 | 144.20 | 140.70 | 142.30 | 139.46 | 1,499,009 |
| Jun 16, 2023 | 144.00 | 144.00 | 140.40 | 141.10 | 138.29 | 7,994,121 |
| Jun 15, 2023 | 141.00 | 141.00 | 139.90 | 141.00 | 138.19 | 2,124,341 |
| Jun 14, 2023 | 141.60 | 142.10 | 139.11 | 141.00 | 138.19 | 2,753,737 |
| Jun 13, 2023 | 139.40 | 143.70 | 139.40 | 141.80 | 138.97 | 1,293,059 |
| Jun 12, 2023 | 144.40 | 144.50 | 141.60 | 143.10 | 140.25 | 1,458,924 |
| Jun 9, 2023 | 139.10 | 144.20 | 139.10 | 143.80 | 140.93 | 2,077,189 |
| Jun 8, 2023 | 141.50 | 143.80 | 141.50 | 142.80 | 139.95 | 3,278,409 |
| Jun 7, 2023 | 140.80 | 144.80 | 140.80 | 142.60 | 139.76 | 3,168,222 |
| Jun 6, 2023 | 144.20 | 145.20 | 142.90 | 143.50 | 140.64 | 6,645,163 |
| Jun 5, 2023 | 146.20 | 147.00 | 144.30 | 144.60 | 141.72 | 2,699,105 |
| Jun 2, 2023 | 144.70 | 146.00 | 144.30 | 145.80 | 142.89 | 1,604,960 |
| Jun 1, 2023 | 142.60 | 145.30 | 141.98 | 144.80 | 141.91 | 4,429,551 |
| May 31, 2023 | 142.80 | 144.40 | 142.50 | 142.90 | 140.05 | 7,908,302 |
| May 30, 2023 | 145.70 | 145.80 | 143.70 | 143.90 | 141.03 | 7,929,299 |
| May 26, 2023 | 147.80 | 147.80 | 144.94 | 145.60 | 142.70 | 3,369,619 |
| May 25, 2023 | 146.60 | 146.90 | 145.10 | 145.80 | 142.89 | 3,908,154 |
| May 24, 2023 | 147.20 | 147.40 | 146.00 | 147.00 | 144.07 | 4,097,492 |
| May 23, 2023 | 146.00 | 148.20 | 146.00 | 147.70 | 144.76 | 2,564,098 |
| May 22, 2023 | 147.50 | 149.10 | 146.40 | 147.30 | 144.36 | 6,357,242 |
| May 19, 2023 | 148.30 | 149.70 | 147.40 | 149.10 | 146.13 | 3,238,386 |
| May 18, 2023 | 149.50 | 151.24 | 148.90 | 148.90 | 145.93 | 3,099,875 |
| May 17, 2023 | 149.90 | 150.80 | 149.40 | 149.40 | 146.42 | 4,431,374 |
| May 16, 2023 | 147.50 | 152.20 | 147.50 | 150.30 | 147.30 | 4,270,879 |
| May 15, 2023 | 150.50 | 151.70 | 150.50 | 151.50 | 148.48 | 3,011,998 |
| May 12, 2023 | 149.00 | 150.20 | 148.90 | 150.20 | 147.21 | 4,667,786 |
| May 11, 2023 | 1.92 Dividend | |||||
| May 11, 2023 | 149.00 | 150.90 | 148.20 | 148.70 | 145.74 | 9,945,130 |
| May 10, 2023 | 150.80 | 152.60 | 148.80 | 151.10 | 146.21 | 5,389,430 |
| May 9, 2023 | 150.60 | 152.10 | 150.00 | 151.70 | 146.79 | 5,293,288 |
| May 5, 2023 | 150.10 | 152.50 | 149.50 | 150.60 | 145.72 | 6,180,723 |
| May 4, 2023 | 156.00 | 156.00 | 151.80 | 151.80 | 146.88 | 7,195,901 |
| May 3, 2023 | 153.70 | 154.40 | 152.70 | 154.00 | 149.01 | 3,552,955 |
| May 2, 2023 | 151.70 | 154.10 | 151.50 | 153.60 | 148.63 | 5,373,373 |
| Apr 28, 2023 | 155.00 | 155.00 | 150.70 | 152.10 | 147.17 | 2,892,945 |
| Apr 27, 2023 | 153.00 | 153.40 | 151.20 | 152.50 | 147.56 | 2,401,359 |
| Apr 26, 2023 | 153.00 | 153.50 | 150.50 | 152.10 | 147.17 | 6,737,550 |
| Apr 25, 2023 | 152.00 | 153.70 | 152.00 | 153.20 | 148.24 | 2,952,534 |
| Apr 24, 2023 | 150.30 | 154.10 | 150.30 | 153.60 | 148.63 | 2,641,933 |
Related Tickers
MTO.L Mitie Group plc
117.60
+1.38%
CPI.L Capita plc
13.24
+0.61%
RTO.L Rentokil Initial plc
426.50
+0.90%
MITFY Mitie Group plc
5.76
+0.88%
KGH.L Knights Group Holdings plc
121.00
-0.82%
RBGP.L RBG Holdings plc
12.25
0.00%
JSG.L Johnson Service Group PLC
131.00
+4.13%
IFCM3.SA Infracommerce CXaaS S.A.
0.7200
+2.86%
ITRK.L Intertek Group plc
4,984.00
+1.59%
RELX RELX PLC
41.79
+1.75%