Advertisement
Advertisement
U.S. markets open in 3 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Serco Group plc (SRP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
176.28-0.42 (-0.24%)
As of 10:26AM BST. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022177.70178.04176.20176.28176.28280,536
Aug 10, 2022173.00178.20173.00176.70176.702,554,586
Aug 09, 2022174.60175.60173.55175.60175.601,917,646
Aug 08, 2022175.30177.60172.50174.80174.802,573,934
Aug 05, 2022187.90190.02170.70174.80174.804,588,746
Aug 04, 2022199.00199.00183.10183.20183.204,171,726
Aug 03, 2022189.10190.90183.00185.00185.008,100,850
Aug 02, 2022186.80189.10186.50186.70186.704,911,287
Aug 01, 2022185.00188.10185.00188.10188.102,198,541
Jul 29, 2022190.00190.32187.50188.30188.302,828,144
Jul 28, 2022186.40187.72185.48187.70187.702,352,136
Jul 27, 2022185.70186.40185.30185.70185.702,439,579
Jul 26, 2022187.50187.50184.30185.90185.902,416,616
Jul 25, 2022180.40188.70180.40186.80186.808,534,077
Jul 22, 2022180.90185.20180.50182.40182.404,716,590
Jul 21, 2022182.50186.10181.60185.10185.105,584,162
Jul 20, 2022180.10183.20180.10181.70181.703,812,867
Jul 19, 2022182.30182.30179.50182.00182.001,906,465
Jul 18, 2022178.80180.40177.60180.30180.301,603,178
Jul 15, 2022179.00179.00174.70177.80177.802,945,979
Jul 14, 2022178.00178.00174.50175.20175.202,529,842
Jul 13, 2022178.00178.00174.30175.30175.303,138,470
Jul 12, 2022177.20177.60174.38177.60177.605,913,129
Jul 11, 2022174.40174.80173.30174.80174.803,221,696
Jul 08, 2022178.00178.00174.00174.70174.702,441,139
Jul 07, 2022175.60177.30174.40174.60174.604,259,321
Jul 06, 2022174.30174.30172.00174.00174.004,939,026
Jul 05, 2022177.00177.00170.70170.70170.702,828,368
Jul 04, 2022174.90176.20172.70174.60174.603,536,863
Jul 01, 2022175.00175.00171.20172.50172.502,566,955
Jun 30, 2022175.00175.70171.70174.20174.203,526,518
Jun 29, 2022178.00179.70176.70177.40177.403,806,571
Jun 28, 2022179.00179.00175.30177.70177.703,290,306
Jun 27, 2022172.60175.30170.50174.30174.308,962,762
Jun 24, 2022169.00171.10169.00171.10171.102,906,141
Jun 23, 2022169.20173.54169.20169.20169.202,976,252
Jun 22, 2022173.20174.00169.70173.00173.008,640,595
Jun 21, 2022175.70175.70171.60172.30172.303,010,006
Jun 20, 2022170.80174.00170.80172.50172.502,611,529
Jun 17, 2022171.40173.30168.80173.00173.008,262,068
Jun 16, 2022171.00172.80168.30170.30170.305,010,213
Jun 15, 2022177.00177.00171.60171.90171.903,786,114
Jun 14, 2022173.50177.20172.60174.50174.503,660,956
Jun 13, 2022176.90177.50174.10175.90175.903,760,869
Jun 10, 2022186.00186.00177.80178.60178.609,046,068
Jun 09, 2022184.80184.80181.20183.80183.804,748,953
Jun 08, 2022183.30183.30180.50182.70182.703,059,350
Jun 07, 2022177.00181.80177.00181.80181.805,311,165
Jun 06, 2022182.00182.50178.10180.00180.007,525,531
Jun 01, 2022177.30181.50177.30178.90178.905,786,904
May 31, 2022175.30178.00175.30176.20176.203,612,151
May 30, 2022174.90176.28171.30175.30175.302,740,292
May 27, 2022168.30174.90167.50173.90173.907,003,062
May 26, 2022163.50168.50162.46167.70167.7013,268,290
May 25, 2022154.40154.70152.40152.80152.802,599,918
May 24, 2022152.70154.20151.90153.50153.503,379,268
May 23, 2022148.10153.10148.10152.80152.802,378,477
May 20, 2022146.30152.80146.30151.70151.7018,007,304
May 19, 2022146.40150.60146.40150.10150.102,849,355
May 18, 2022150.40150.90149.10150.00150.001,683,885
May 17, 2022149.50150.00148.71149.80149.802,181,107
May 16, 2022149.40150.00147.90149.50149.504,011,494
May 13, 2022148.70149.60147.90148.00148.002,380,423
May 12, 2022147.60148.40146.10147.40147.403,167,387
May 12, 20221.61 Dividend
May 11, 2022146.80151.60146.80151.10149.497,315,728
May 10, 2022149.00152.00148.50150.30148.703,945,803
May 09, 2022146.60149.70146.60148.40146.823,167,554
May 06, 2022148.60151.30148.40150.30148.704,056,582
May 05, 2022154.00154.40152.00152.40150.781,456,158
May 04, 2022148.30154.80148.30152.60150.971,889,794
May 03, 2022151.20153.70150.48153.10151.472,498,692
Apr 29, 2022155.00155.00151.40152.10150.482,359,824
Apr 28, 2022151.70153.50151.30151.30149.692,470,897
Apr 27, 2022153.30153.30149.50151.50149.891,890,871
Apr 26, 2022153.90153.90149.10149.70148.102,258,295
Apr 25, 2022147.10150.50147.10150.00148.402,471,844
Apr 22, 2022148.60151.50147.90150.50148.901,852,583
Apr 21, 2022150.50151.70149.50149.50147.918,409,936
Apr 20, 2022146.30150.60146.30149.50147.914,013,083
Apr 19, 2022151.90151.90149.20149.80148.202,356,278
Apr 14, 2022151.90151.90148.60150.40148.803,250,973
Apr 13, 2022148.00152.20147.70150.00148.403,408,469
Apr 12, 2022144.60148.60144.60148.10146.524,190,159
Apr 11, 2022145.20147.80145.20146.70145.142,163,745
Apr 08, 2022142.50147.70142.50146.90145.331,956,921
Apr 07, 2022144.90147.50144.90146.50144.943,436,803
Apr 06, 2022146.40147.60145.70145.70144.153,114,655
Apr 05, 2022146.00147.50144.80145.60144.053,207,928
Apr 04, 2022142.70146.60142.70145.30143.751,967,743
Apr 01, 2022147.90147.90145.20145.60144.053,561,713
Mar 31, 2022146.10146.10143.80144.10142.564,587,762
Mar 30, 2022146.20146.50141.74143.80142.274,751,982
Mar 29, 2022145.40147.80144.80145.90144.352,916,959
Mar 28, 2022142.60146.10141.70145.00143.462,241,746
Mar 25, 2022136.80142.50136.80142.00140.492,738,190
Mar 24, 2022137.40140.80137.40139.80138.313,951,388
Mar 23, 2022137.70139.30136.50139.30137.822,876,075
Mar 22, 2022137.00138.90137.00137.80136.336,027,851
Mar 21, 2022137.40138.70136.70138.20136.731,094,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement