U.S. Markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
115.60+2.60 (+2.30%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017112.90115.60112.90115.60115.604,971,616
Sep 19, 2017110.80113.90110.70113.00113.004,223,235
Sep 18, 2017110.60112.18109.70111.00111.001,815,376
Sep 15, 2017113.10113.10110.10110.40110.403,083,039
Sep 14, 2017112.30115.00112.20112.60112.601,582,134
Sep 13, 2017112.70113.50111.50112.60112.601,740,966
Sep 12, 2017115.10116.20112.60113.10113.101,912,004
Sep 11, 2017113.90117.20113.90114.70114.701,321,329
Sep 08, 2017114.50115.40113.40114.20114.201,315,073
Sep 07, 2017116.00116.10114.20114.60114.601,489,508
Sep 06, 2017116.30116.30113.40115.90115.902,141,884
Sep 05, 2017115.90117.80115.90116.50116.501,704,035
Sep 04, 2017114.20116.40114.20116.10116.101,674,192
Sep 01, 2017118.30119.38114.90115.50115.502,413,582
Aug 31, 2017113.00120.90113.00117.70117.706,077,767
Aug 30, 2017110.10110.50107.60108.60108.601,205,888
Aug 29, 2017109.30110.60108.10110.00110.001,623,050
Aug 25, 2017109.30109.60108.60109.30109.30736,013
Aug 24, 2017108.80109.60108.20109.00109.001,153,288
Aug 23, 2017108.60109.20107.20108.90108.901,639,635
Aug 22, 2017107.90109.10107.30108.80108.801,488,886
Aug 21, 2017107.00108.00106.29107.70107.701,258,073
Aug 18, 2017107.40108.10104.90107.40107.403,382,845
Aug 17, 2017108.00108.60108.00108.00108.001,370,599
Aug 16, 2017106.50109.60106.00108.00108.002,242,488
Aug 15, 2017106.10106.70104.99106.60106.601,306,664
Aug 14, 2017106.00106.85105.16106.00106.001,387,335
Aug 11, 2017106.00106.70104.50106.00106.002,426,864
Aug 10, 2017108.40108.50105.95106.10106.102,706,997
Aug 09, 2017110.70110.70108.10108.60108.603,163,135
Aug 08, 2017109.60111.90108.90110.90110.902,865,237
Aug 07, 2017111.50112.20109.20109.30109.302,932,316
Aug 04, 2017115.70115.90111.16111.30111.303,197,885
Aug 03, 2017112.70118.70110.70115.50115.504,767,734
Aug 02, 2017112.00113.35111.40113.00113.002,576,043
Aug 01, 2017110.90113.00110.70112.20112.201,477,265
Jul 31, 2017110.70111.70110.30111.00111.002,842,254
Jul 28, 2017111.10111.50109.60111.00111.001,992,072
Jul 27, 2017110.80112.40110.80111.40111.401,617,920
Jul 26, 2017111.80111.90110.80111.00111.002,369,036
Jul 25, 2017111.20111.90110.60111.10111.101,937,578
Jul 24, 2017111.50112.40111.00111.40111.403,214,546
Jul 21, 2017112.30113.50111.30112.10112.102,418,482
Jul 20, 2017112.40113.20111.70112.50112.501,436,516
Jul 19, 2017112.90113.00111.70112.40112.405,500,570
Jul 18, 2017112.00114.20111.40112.70112.702,146,645
Jul 17, 2017111.80112.90111.10112.30112.301,287,443
Jul 14, 2017112.10112.30111.50111.90111.901,131,916
Jul 13, 2017110.50112.90110.00111.70111.701,651,985
Jul 12, 2017110.40111.30109.80110.50110.504,839,370
Jul 11, 2017110.30110.70109.20110.40110.402,412,533
Jul 10, 2017112.70112.70109.30110.40110.404,839,546
Jul 07, 2017112.00112.50111.40112.50112.502,091,310
Jul 06, 2017112.10112.80111.80112.20112.201,545,070
Jul 05, 2017113.00113.70111.90112.10112.103,791,819
Jul 04, 2017111.10113.90109.50112.70112.702,541,749
Jul 03, 2017114.80116.00111.50112.00112.004,283,488
Jun 30, 2017119.00120.30113.60114.90114.901,095,983
Jun 29, 2017120.60120.50117.84118.40118.40376,591
Jun 28, 2017119.90120.70118.40120.60120.60500,399
Jun 27, 2017120.90120.90119.20119.94119.94363,776
Jun 26, 2017120.00122.20119.50121.00121.002,139,189
Jun 23, 2017118.00120.24118.00118.90118.90274,979
Jun 22, 2017118.50118.40117.00118.20118.20147,039
Jun 21, 2017118.60119.90117.90118.00118.00368,966
Jun 20, 2017118.50122.40117.95118.50118.50260,837
Jun 19, 2017116.70118.50116.94118.00118.001,310,799
Jun 16, 2017116.00117.10115.80116.20116.203,850,769
Jun 15, 2017119.30119.30114.60115.60115.603,506,672
Jun 14, 2017118.60120.10118.60119.40119.402,049,523
Jun 13, 2017116.80118.70115.40118.40118.402,904,668
Jun 12, 2017115.60116.80115.00116.10116.101,913,697
Jun 09, 2017117.00117.10113.40116.00116.003,024,519
Jun 08, 2017116.50117.02114.48116.90116.902,575,175
Jun 07, 2017117.80118.00116.30116.60116.601,737,668
Jun 06, 2017116.40117.70115.70117.50117.502,868,846
Jun 05, 2017117.20117.70116.30116.40116.401,030,674
Jun 02, 2017118.50118.60116.90117.80117.801,468,779
Jun 01, 2017118.60119.40116.70117.70117.701,994,082
May 31, 2017118.50119.40116.80118.70118.703,275,994
May 30, 2017119.10119.20117.10118.30118.302,708,601
May 26, 2017119.30120.40118.60119.10119.101,823,034
May 25, 2017119.70120.10118.78120.10120.101,472,299
May 24, 2017121.60121.60119.30119.60119.601,999,705
May 23, 2017119.70121.60119.70120.90120.901,636,674
May 22, 2017118.80121.40118.80120.00120.002,713,374
May 19, 2017120.10120.67117.90118.80118.802,502,615
May 18, 2017122.30123.20119.80120.20120.202,748,010
May 17, 2017121.80123.60121.40123.10123.104,132,281
May 16, 2017118.50122.90118.50122.20122.202,459,413
May 15, 2017119.60121.02118.70119.70119.701,651,232
May 12, 2017117.60120.10117.50119.70119.702,774,046
May 11, 2017117.40118.40116.80117.90117.905,015,290
May 10, 2017120.50120.50115.06117.10117.105,667,694
May 09, 2017119.40120.60119.30119.80119.802,006,779
May 08, 2017119.40120.30119.10119.70119.702,827,371
May 05, 2017116.60119.50116.60119.40119.405,731,502
May 04, 2017116.90117.60116.10117.20117.202,696,553
May 03, 2017117.50117.50115.80116.20116.202,424,524
May 02, 2017116.00117.50115.70117.50117.502,564,799
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...