U.S. markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
118.30+0.70 (+0.60%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020117.10118.80115.17118.30118.304,847,021
Nov 26, 2020120.60120.60116.40117.60117.601,743,896
Nov 25, 2020121.00121.62117.00118.10118.102,447,217
Nov 24, 2020118.00122.10117.30121.00121.003,924,432
Nov 23, 2020118.00120.00116.90117.10117.109,877,873
Nov 20, 2020118.80123.00117.00119.00119.005,578,050
Nov 19, 2020117.70122.06115.80117.70117.705,688,871
Nov 18, 2020117.20117.30113.60114.70114.703,514,544
Nov 17, 2020118.70118.70113.80113.80113.806,244,166
Nov 16, 2020120.70121.20117.00117.00117.003,460,493
Nov 13, 2020120.10121.20117.60117.90117.902,333,542
Nov 12, 2020114.20121.27112.90119.10119.106,662,524
Nov 11, 2020109.20115.50106.50113.90113.905,024,632
Nov 10, 2020113.10113.10106.00106.60106.603,943,370
Nov 09, 2020112.10112.90109.90110.10110.103,750,972
Nov 06, 2020109.80111.20107.00108.80108.801,643,433
Nov 05, 2020108.50108.65105.90107.40107.403,821,792
Nov 04, 2020109.90110.80107.20107.20107.204,695,219
Nov 03, 2020114.60115.10109.87110.60110.603,026,763
Nov 02, 2020128.80129.40110.90112.20112.206,024,760
Oct 30, 2020128.30130.70128.20129.40129.401,749,115
Oct 29, 2020129.50131.10128.30129.90129.902,024,457
Oct 28, 2020128.90131.30127.80129.10129.101,915,640
Oct 27, 2020134.90134.90130.10131.30131.301,125,558
Oct 26, 2020131.50134.60128.50131.80131.801,454,069
Oct 23, 2020131.60134.90130.20131.40131.401,787,698
Oct 22, 2020136.40136.40129.90131.40131.403,064,095
Oct 21, 2020132.80134.60129.90133.00133.003,082,543
Oct 20, 2020134.00138.50131.50132.00132.0011,229,093
Oct 19, 2020138.20139.70133.20133.70133.702,429,971
Oct 16, 2020138.50140.60131.50138.00138.0015,743,245
Oct 15, 2020120.40120.40115.20118.40118.402,589,465
Oct 14, 2020124.20125.10119.80119.90119.902,175,442
Oct 13, 2020128.30129.90123.30124.00124.001,859,388
Oct 12, 2020125.50129.02123.10127.70127.701,830,954
Oct 09, 2020126.80128.70126.80127.50127.501,735,868
Oct 08, 2020121.50129.10121.50128.00128.006,777,114
Oct 07, 2020127.50129.03123.10123.10123.102,721,362
Oct 06, 2020128.60129.90126.50128.60128.601,544,733
Oct 05, 2020131.20132.80127.00127.00127.002,848,984
Oct 02, 2020130.70132.50129.70129.90129.902,755,147
Oct 01, 2020128.10132.00126.80132.00132.001,874,237
Sep 30, 2020126.10128.30123.45127.20127.201,992,663
Sep 29, 2020128.70130.30124.60124.60124.601,041,040
Sep 28, 2020128.40130.80126.95128.90128.901,149,370
Sep 25, 2020123.90126.40121.00126.20126.20890,482
Sep 24, 2020124.80126.90123.00123.00123.001,391,671
Sep 23, 2020130.00130.00125.50126.60126.601,411,263
Sep 22, 2020121.70128.80121.70127.20127.202,154,879
Sep 21, 2020130.00130.90124.00124.10124.102,745,152
Sep 18, 2020131.40133.10129.00131.50131.503,175,420
Sep 17, 2020131.80133.00129.70132.50132.502,868,049
Sep 16, 2020137.00139.40133.00133.50133.502,097,820
Sep 15, 2020139.40141.40137.40137.40137.401,014,649
Sep 14, 2020138.30142.70137.70140.10140.103,429,312
Sep 11, 2020141.50141.50135.90138.20138.201,060,399
Sep 10, 2020140.60141.20137.60137.80137.801,145,731
Sep 09, 2020145.60145.60140.30140.70140.701,534,108
Sep 08, 2020143.70143.70139.10141.70141.701,221,512
Sep 07, 2020140.50142.20139.50141.20141.201,219,641
Sep 04, 2020135.10140.70135.10139.10139.101,898,123
Sep 03, 2020144.00144.30137.50137.50137.501,520,810
Sep 02, 2020134.40142.30134.40141.00141.004,606,571
Sep 01, 2020140.20141.90136.65138.00138.009,151,066
Aug 28, 2020143.60144.30138.80140.60140.602,831,460
Aug 27, 2020140.60141.90139.00140.90140.901,938,311
Aug 26, 2020140.00140.20137.70140.00140.004,796,852
Aug 25, 2020134.80140.43134.80139.00139.001,284,630
Aug 24, 2020136.00138.30135.10138.20138.20948,720
Aug 21, 2020136.20137.80135.00136.20136.201,318,701
Aug 20, 2020137.30137.30134.80136.20136.201,253,783
Aug 19, 2020136.70137.40133.50136.60136.602,074,894
Aug 18, 2020135.90137.50134.82135.40135.401,795,748
Aug 17, 2020141.30141.30135.40137.00137.004,386,292
Aug 14, 2020139.40142.10135.30138.60138.602,441,509
Aug 13, 2020138.00141.64137.43139.00139.003,253,323
Aug 12, 2020138.10138.64134.30138.00138.002,591,893
Aug 11, 2020142.50142.50136.40138.40138.402,838,408
Aug 10, 2020143.60143.60137.92140.20140.202,832,209
Aug 07, 2020143.70145.90138.87140.40140.405,205,338
Aug 06, 2020169.40171.65140.73143.70143.7013,996,494
Aug 05, 2020163.90169.40162.16169.40169.402,642,996
Aug 04, 2020163.90166.10162.90165.30165.301,964,751
Aug 03, 2020162.40165.90159.20165.60165.601,378,044
Jul 31, 2020162.60163.75158.60159.40159.406,090,140
Jul 30, 2020165.50166.00163.00163.20163.203,864,151
Jul 29, 2020160.20167.20160.20164.90164.902,201,798
Jul 28, 2020159.00164.36159.00164.00164.001,320,185
Jul 27, 2020160.60163.03156.80162.10162.101,257,953
Jul 24, 2020157.30157.50155.90156.00156.00713,513
Jul 23, 2020154.40160.20154.40159.60159.601,336,070
Jul 22, 2020154.10158.40154.10157.40157.40675,320
Jul 21, 2020161.20161.20156.60156.70156.701,056,913
Jul 20, 2020156.10158.19155.66157.30157.302,905,347
Jul 17, 2020154.10157.30154.10156.90156.90872,181
Jul 16, 2020158.30158.80156.20156.80156.80937,481
Jul 15, 2020157.30159.60156.00159.20159.201,753,628
Jul 14, 2020156.00156.40153.50155.90155.90694,399
Jul 13, 2020156.00158.20155.40157.20157.201,197,521
Jul 10, 2020150.60158.20150.29156.00156.001,766,908
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...