SRP.L - Serco Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201794.6595.2093.9094.6594.65305,194
Dec 15, 201797.60100.2093.6593.9593.955,989,705
Dec 14, 2017101.20101.7094.4097.7097.705,603,167
Dec 13, 2017103.50108.80100.00101.82101.829,529,819
Dec 12, 201793.9095.5093.1595.3595.355,525,728
Dec 11, 201791.7593.8591.7593.8593.853,194,020
Dec 08, 201790.6092.2590.6091.5591.552,580,882
Dec 07, 201791.9092.4590.4590.6090.602,827,876
Dec 06, 201791.6594.7291.1091.8291.821,739,132
Dec 05, 201792.0092.7590.4591.9591.952,482,930
Dec 04, 201794.5594.8591.2592.0092.002,242,191
Dec 01, 201794.7095.3093.3594.0594.052,940,731
Nov 30, 201795.3096.0093.4595.0595.054,943,927
Nov 29, 201793.2595.7592.0095.4595.453,677,804
Nov 28, 201792.4094.1591.5593.3593.352,248,149
Nov 27, 201790.6594.1590.4092.0092.004,893,242
Nov 24, 201796.3096.8592.7593.5593.553,312,846
Nov 23, 201796.1097.5095.9096.5096.502,214,412
Nov 22, 201796.4597.5095.9596.4596.452,836,598
Nov 21, 201796.9098.5096.9097.0597.052,661,101
Nov 20, 201798.1098.4096.7097.5097.502,488,281
Nov 17, 201799.10100.4097.9098.4598.454,596,415
Nov 16, 201798.65101.2098.05100.70100.705,693,049
Nov 15, 2017100.00101.0097.6598.5098.504,622,434
Nov 14, 201799.35101.0098.2099.6599.655,410,905
Nov 13, 2017106.90107.0099.67101.00101.007,174,160
Nov 10, 2017110.40111.29104.90107.40107.406,164,863
Nov 09, 2017114.30114.30112.50112.60112.601,144,581
Nov 08, 2017113.00114.90112.10113.80113.801,995,819
Nov 07, 2017115.70115.70113.00113.40113.401,370,942
Nov 06, 2017115.90116.30114.80115.10115.101,115,097
Nov 03, 2017115.30116.60114.90115.60115.601,336,845
Nov 02, 2017115.00115.30112.00114.80114.801,032,647
Nov 01, 2017116.60117.60114.50114.80114.802,947,705
Oct 31, 2017117.20118.47116.30116.60116.601,784,784
Oct 30, 2017117.40117.40115.30116.70116.701,181,552
Oct 27, 2017117.00118.80114.80115.50115.501,336,350
Oct 26, 2017117.70117.90116.20116.50116.501,031,081
Oct 25, 2017119.90119.90116.50116.90116.902,197,034
Oct 24, 2017115.90119.10115.90117.80117.802,527,683
Oct 23, 2017117.50118.50116.00116.20116.201,974,483
Oct 20, 2017117.20118.80116.60117.00117.00984,454
Oct 19, 2017117.90118.20116.10117.00117.003,155,924
Oct 18, 2017116.20118.10115.90117.60117.602,657,457
Oct 17, 2017116.60117.30115.80115.80115.802,188,091
Oct 16, 2017118.00118.00115.30116.60116.603,973,282
Oct 13, 2017118.20118.40116.90117.10117.10794,641
Oct 12, 2017118.70118.70117.40118.00118.00906,454
Oct 11, 2017118.10119.40117.00118.50118.502,384,771
Oct 10, 2017118.00118.50117.10117.80117.801,952,625
Oct 09, 2017119.10119.60116.80117.90117.901,163,774
Oct 06, 2017117.50119.60116.75119.30119.302,799,748
Oct 05, 2017115.70118.90114.70117.70117.701,749,133
Oct 04, 2017114.90115.80113.40115.50115.501,085,772
Oct 03, 2017114.30115.30112.90114.60114.601,089,064
Oct 02, 2017115.30116.10113.95114.00114.001,459,000
Sep 29, 2017117.00118.10115.29115.30115.302,041,982
Sep 28, 2017117.50118.40116.98117.00117.002,575,726
Sep 27, 2017115.90118.03115.60117.60117.601,834,482
Sep 26, 2017115.90117.80114.90116.00116.002,486,313
Sep 25, 2017113.20116.80112.88116.20116.202,095,161
Sep 22, 2017113.50114.50112.80113.00113.002,048,496
Sep 21, 2017115.40115.44113.60113.80113.801,236,959
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, 2017118.30119.38114.90115.50115.502,464,821
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...