U.S. Markets closed

Serco Group plc (SRP.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
118.90+0.70 (+0.59%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
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
Apr 28, 2017117.40117.90115.40115.60115.602,582,082
Apr 27, 2017116.00117.80115.58116.60116.602,593,670
Apr 26, 2017116.40116.80115.50116.70116.702,440,570
Apr 25, 2017117.30118.50116.70116.80116.803,484,653
Apr 24, 2017115.00118.30113.87117.90117.903,243,139
Apr 21, 2017113.00114.30112.40113.50113.502,084,185
Apr 20, 2017114.40114.50112.70113.80113.801,588,251
Apr 19, 2017111.20116.00111.20114.10114.102,740,761
Apr 18, 2017114.90115.40111.10112.20112.204,321,056
Apr 13, 2017115.00115.60113.60114.90114.902,817,486
Apr 12, 2017115.90117.00115.00115.20115.202,349,341
Apr 11, 2017115.70116.90114.70115.30115.301,808,978
Apr 10, 2017116.30117.40115.60116.10116.101,599,950
Apr 07, 2017115.00117.50114.80115.50115.502,398,630
Apr 06, 2017113.30116.60112.70116.10116.103,714,821
Apr 05, 2017114.40114.40112.30113.00113.002,237,376
Apr 04, 2017114.30116.50113.00113.60113.605,375,626
Apr 03, 2017115.40116.00114.29114.30114.303,916,937
Mar 31, 2017112.00117.30112.00115.50115.506,657,854
Mar 30, 2017110.40111.81110.40110.50110.502,425,505
Mar 29, 2017111.20112.30110.30110.80110.802,494,950
Mar 28, 2017111.80113.60110.90111.00111.002,429,449
Mar 27, 2017113.10113.80111.20111.70111.704,532,871
Mar 24, 2017113.00114.60112.10113.60113.604,020,567
Mar 23, 2017112.40113.90110.80112.90112.903,760,365
Mar 22, 2017112.00113.02111.40111.70111.703,721,671
Mar 21, 2017116.00116.59112.50114.00114.004,659,381
Mar 20, 2017118.00118.00115.40116.10116.103,240,392
Mar 17, 2017118.00118.00116.20117.00117.004,991,481
Mar 16, 2017116.70118.45115.70117.30117.304,618,901
Mar 15, 2017115.50116.60114.50115.50115.502,510,639
Mar 14, 2017115.20116.90114.89115.20115.203,858,137
Mar 13, 2017114.20115.70113.80115.10115.102,684,016
Mar 10, 2017113.30115.00112.60114.50114.504,539,056
Mar 09, 2017113.80113.80111.50113.00113.006,297,655
Mar 08, 2017113.20114.60110.90113.50113.508,401,394
Mar 07, 2017112.50113.11111.20113.10113.104,766,076
Mar 06, 2017113.10114.00111.90112.50112.5010,218,565
Mar 03, 2017112.90114.70112.00113.90113.9010,466,638
Mar 02, 2017118.00118.26113.90114.00114.009,926,375
Mar 01, 2017118.50118.50116.80117.60117.6013,804,841
Feb 28, 2017116.30118.40116.30117.80117.805,864,523
Feb 27, 2017116.30117.47115.60116.60116.605,323,770
Feb 24, 2017117.70118.20115.00115.50115.509,363,579
Feb 23, 2017119.70119.90113.56116.60116.6011,613,884
Feb 22, 2017132.00133.00118.49118.50118.5032,923,169
Feb 21, 2017148.00148.10146.50147.70147.703,554,731
Feb 20, 2017147.30149.70147.30148.30148.302,254,341
Feb 17, 2017148.00149.13146.40147.50147.502,023,954
Feb 16, 2017148.60148.90147.30148.40148.402,651,575
Feb 15, 2017149.10149.10147.60148.30148.303,390,213
Feb 14, 2017146.40149.40145.38147.60147.604,840,017
Feb 13, 2017146.30146.30144.80145.90145.901,638,842
Feb 10, 2017147.10147.10145.10145.50145.501,722,904
Feb 09, 2017145.80146.74145.40146.00146.001,280,443
Feb 08, 2017147.10147.10145.00146.20146.202,364,323
Feb 07, 2017145.00147.90145.00146.20146.201,658,713
Feb 06, 2017147.10147.10144.40145.90145.901,742,881
Feb 03, 2017145.40147.00144.30146.40146.403,076,329
Feb 02, 2017142.30145.60141.95144.70144.702,586,118
Feb 01, 2017145.50145.70140.90142.50142.504,014,194
Jan 31, 2017142.70145.20141.90144.00144.006,310,173
*Close price adjusted for dividends and splits.
Loading more data...