SRP.L - Serco Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020154.90158.10153.81157.40157.40881,252
Feb 20, 2020158.90159.60154.70154.70154.701,805,633
Feb 19, 2020154.30158.90154.30157.80157.801,595,642
Feb 18, 2020156.40159.05154.53156.30156.301,765,039
Feb 17, 2020163.30163.30157.30158.10158.101,120,729
Feb 14, 2020156.50161.90156.50159.30159.301,253,203
Feb 13, 2020165.60165.60158.80159.50159.503,244,459
Feb 12, 2020162.70167.60162.50163.00163.00896,437
Feb 11, 2020162.30166.90162.10166.30166.301,268,241
Feb 10, 2020160.00162.50160.00162.10162.101,080,816
Feb 07, 2020166.90166.90162.10163.10163.101,597,864
Feb 06, 2020169.00169.00164.40165.50165.501,879,300
Feb 05, 2020163.50168.40163.50165.50165.501,721,819
Feb 04, 2020159.90163.70159.90163.10163.10757,555
Feb 03, 2020157.50160.48157.50158.90158.904,200,101
Jan 31, 2020159.60161.90157.50158.10158.101,301,968
Jan 30, 2020159.60162.30157.40160.30160.301,687,789
Jan 29, 2020165.80166.40161.54162.40162.401,310,419
Jan 28, 2020164.30167.40163.60165.50165.50987,956
Jan 27, 2020164.10168.00163.20167.10167.101,751,167
Jan 24, 2020168.50168.85166.76167.70167.701,090,704
Jan 23, 2020168.80168.80164.90166.80166.801,251,522
Jan 22, 2020162.70167.50162.70167.00167.00698,317
Jan 21, 2020163.60166.40163.60166.40166.401,909,521
Jan 20, 2020161.60164.70161.60164.60164.60823,746
Jan 17, 2020159.10164.80159.10163.50163.50798,732
Jan 16, 2020163.50164.15160.60161.60161.601,287,917
Jan 15, 2020159.00163.00159.00161.80161.802,330,479
Jan 14, 2020157.50162.90157.50162.70162.701,800,807
Jan 13, 2020166.80166.80158.20160.20160.201,401,445
Jan 10, 2020158.20163.70158.20163.50163.501,765,001
Jan 09, 2020163.10163.10158.71160.70160.701,941,123
Jan 08, 2020158.20160.30158.20158.70158.701,320,174
Jan 07, 2020159.00161.83158.30159.80159.801,653,400
Jan 06, 2020165.00165.00159.66159.70159.701,287,238
Jan 03, 2020162.20164.80162.20162.30162.301,789,640
Jan 02, 2020162.20165.30162.20164.50164.501,655,672
Dec 31, 2019162.50164.00161.50161.90161.90722,155
Dec 30, 2019164.90164.90162.80162.90162.90588,248
Dec 27, 2019163.20163.90161.30163.70163.70833,042
Dec 24, 2019162.60164.20160.90163.20163.20325,834
Dec 23, 2019158.40162.92158.40161.80161.801,231,403
Dec 20, 2019158.70161.90158.70159.10159.104,613,973
Dec 19, 2019162.50162.50158.89159.90159.907,276,571
Dec 18, 2019159.80162.10158.70160.90160.902,844,696
Dec 17, 2019162.20163.90159.70161.50161.506,309,885
Dec 16, 2019158.00165.40156.40165.00165.004,350,589
Dec 13, 2019153.70164.99153.70157.60157.6013,954,986
Dec 12, 2019146.90153.40146.40146.40146.402,836,347
Dec 11, 2019149.90149.90143.65146.00146.003,849,206
Dec 10, 2019147.40149.50145.20147.00147.001,904,296
Dec 09, 2019147.70150.10146.50149.40149.402,556,976
Dec 06, 2019147.00148.71145.50147.00147.002,144,266
Dec 05, 2019146.20149.00145.23148.00148.002,686,199
Dec 04, 2019150.40150.40146.40146.80146.8012,138,867
Dec 03, 2019151.50153.90148.00149.50149.508,110,680
Dec 02, 2019154.80156.56149.40149.50149.502,308,471
Nov 29, 2019158.80159.80155.50155.60155.601,868,871
Nov 28, 2019155.20158.70155.20157.90157.901,459,013
Nov 27, 2019157.30158.40155.70156.50156.502,409,373
Nov 26, 2019156.00157.00155.50156.10156.101,998,452
Nov 25, 2019155.10157.70154.20155.30155.301,694,924
Nov 22, 2019152.00155.90152.00154.60154.602,127,636
Nov 21, 2019153.70155.30151.90152.50152.501,535,788
Nov 20, 2019154.80156.00153.30154.40154.401,939,284
Nov 19, 2019159.30159.50155.60155.70155.701,384,994
Nov 18, 2019157.60160.60157.50158.20158.201,328,175
Nov 15, 2019156.60158.40155.80158.30158.301,211,602
Nov 14, 2019158.50158.60155.60155.70155.701,581,579
Nov 13, 2019158.50161.10158.50159.40159.401,097,368
Nov 12, 2019157.70160.40157.20160.00160.001,629,701
Nov 11, 2019155.40158.70155.40158.30158.302,414,258
Nov 08, 2019155.80157.50155.50156.40156.40654,750
Nov 07, 2019156.20157.60155.74157.20157.202,248,844
Nov 06, 2019157.60158.10155.00155.40155.401,011,873
Nov 05, 2019154.70157.90154.70157.60157.601,526,195
Nov 04, 2019157.60158.00154.90157.10157.101,329,540
Nov 01, 2019157.20157.90154.50157.00157.002,301,395
Oct 31, 2019157.10157.60155.30156.00156.001,946,991
Oct 30, 2019157.80158.20154.80156.50156.506,981,599
Oct 29, 2019151.70155.83150.47155.10155.101,548,638
Oct 28, 2019151.40152.70149.80152.70152.701,372,715
Oct 25, 2019151.70151.70149.80150.40150.401,181,099
Oct 24, 2019150.30151.70150.00151.30151.30910,198
Oct 23, 2019150.80151.90148.92149.80149.803,377,377
Oct 22, 2019154.60155.60151.40151.50151.501,813,153
Oct 21, 2019155.80156.70154.90155.00155.001,757,458
Oct 18, 2019155.50157.51153.50156.10156.101,551,293
Oct 17, 2019152.10158.00150.70155.90155.902,396,071
Oct 16, 2019154.60155.40151.60153.30153.302,510,578
Oct 15, 2019150.10156.50149.50154.70154.7010,806,781
Oct 14, 2019151.80152.20145.38151.60151.60877,969
Oct 11, 2019146.40153.00145.20151.80151.803,719,108
Oct 10, 2019146.90146.90144.40145.00145.002,357,213
Oct 09, 2019146.40146.50145.50146.00146.001,117,474
Oct 08, 2019146.60148.40145.50146.40146.401,829,851
Oct 07, 2019149.20149.20146.19146.90146.90962,771
Oct 04, 2019142.90147.00142.90147.00147.00972,634
Oct 03, 2019142.00143.90140.90143.90143.901,260,620
Oct 02, 2019146.10147.05142.30142.50142.501,602,385
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...