SRP.L - Serco Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201895.8596.6095.3296.5596.553,027,094
Sep 18, 2018100.20100.2095.5095.7595.753,990,501
Sep 17, 201896.6098.2595.7097.5597.555,862,252
Sep 14, 201898.5099.7596.5096.8596.852,480,541
Sep 13, 2018100.90101.0097.9598.5598.551,597,463
Sep 12, 2018100.00100.8099.35100.50100.501,440,139
Sep 11, 201899.15100.2097.8099.1599.151,172,388
Sep 10, 2018101.00101.1096.3598.3598.351,605,137
Sep 07, 201897.5598.8097.0598.8098.802,151,559
Sep 06, 201896.4598.1596.4597.5597.55948,783
Sep 05, 201897.6098.3097.1097.1097.101,469,011
Sep 04, 201898.1099.4597.2598.0098.006,047,146
Sep 03, 201897.7598.5097.5098.0098.001,331,800
Aug 31, 2018100.80101.1096.5597.6597.654,089,632
Aug 30, 2018102.50102.70100.20101.50101.501,320,465
Aug 29, 2018102.80103.90102.00102.80102.801,944,606
Aug 28, 2018100.80104.40100.80103.60103.601,496,592
Aug 24, 201899.00101.1098.95100.60100.601,628,492
Aug 23, 201897.0099.5097.0098.6098.601,309,203
Aug 22, 201898.0098.7096.9597.3097.301,967,232
Aug 21, 201897.6098.7596.8098.0098.001,471,492
Aug 20, 201897.3598.6597.1097.5097.501,309,575
Aug 17, 201895.7096.3094.4096.2596.251,093,122
Aug 16, 201898.4598.4596.4596.4596.451,105,525
Aug 15, 201898.3598.3596.0096.0096.002,424,708
Aug 14, 201896.1597.5596.1096.7096.702,251,671
Aug 13, 201896.9097.4095.8596.3096.301,015,589
Aug 10, 201897.0598.7097.0097.3597.353,009,915
Aug 09, 201894.4597.9094.4597.7597.751,044,135
Aug 08, 201897.3097.6094.9095.7095.701,721,900
Aug 07, 201898.7099.1596.2596.5096.501,494,272
Aug 06, 201899.00100.3097.7598.5098.501,537,394
Aug 03, 2018100.00100.8099.0099.1599.152,050,895
Aug 02, 2018101.00103.7098.5598.8098.804,212,799
Aug 01, 201899.45102.0099.00101.90101.901,599,728
Jul 31, 2018100.30101.3098.85101.10101.101,965,037
Jul 30, 201897.15101.2097.15100.40100.401,062,179
Jul 27, 201898.9099.9596.7599.7599.751,579,005
Jul 26, 201897.1097.7095.9597.6597.651,275,114
Jul 25, 201897.6598.2595.7097.1097.101,476,931
Jul 24, 201897.6099.5597.6098.2098.201,252,716
Jul 23, 201899.15100.1097.8098.4098.401,398,057
Jul 20, 201897.8099.2097.1599.2099.201,283,805
Jul 19, 201898.9099.7097.5098.5598.551,696,364
Jul 18, 201897.0599.1596.9598.6598.651,399,259
Jul 17, 201896.9598.4096.6597.1597.151,014,579
Jul 16, 201897.0098.3596.6597.4097.401,938,842
Jul 13, 201896.0598.4595.7096.9596.952,455,028
Jul 12, 201894.0595.5593.4095.4595.451,776,589
Jul 11, 201893.8094.6591.9094.0594.052,212,860
Jul 10, 201894.0595.0091.9094.5594.554,831,890
Jul 09, 201891.4594.8091.2594.6094.602,651,725
Jul 06, 201892.9094.0091.8091.9091.902,149,957
Jul 05, 201893.4594.8092.8593.7093.702,498,154
Jul 04, 201893.0594.4091.5094.2094.201,531,038
Jul 03, 201894.0596.4592.3093.2093.203,842,225
Jul 02, 201898.7598.9092.1593.0593.0522,663,825
Jun 29, 2018101.30101.3093.5098.9598.956,002,296
Jun 28, 2018100.40101.3098.50100.90100.903,007,259
Jun 27, 2018100.30102.5097.20100.80100.803,190,463
Jun 26, 201897.30100.1096.7099.4599.452,789,912
Jun 25, 201896.9097.7095.8597.1597.152,162,631
Jun 22, 201894.3597.3093.8596.9596.952,241,298
Jun 21, 201895.5595.5593.6594.5594.551,793,398
Jun 20, 201896.8097.3094.7595.2095.201,377,944
Jun 19, 201897.7597.8095.7096.1596.151,258,258
Jun 18, 201898.3598.6597.4098.4098.401,295,490
Jun 15, 201899.20100.4097.6598.2098.203,329,522
Jun 14, 201899.1099.8098.2099.3599.353,313,235
Jun 13, 2018104.00104.0099.80100.10100.109,628,920
Jun 12, 2018105.10105.30102.60103.90103.901,960,541
Jun 11, 2018103.20105.20103.00104.20104.202,176,553
Jun 08, 2018101.70103.90101.70103.00103.002,463,018
Jun 07, 2018101.20102.6099.05102.00102.002,878,520
Jun 06, 201898.90101.6097.35100.90100.903,255,502
Jun 05, 201897.3098.2096.4596.4596.451,975,444
Jun 04, 201896.5098.1096.2597.3597.351,687,899
Jun 01, 201893.6096.8093.6096.2096.202,348,586
May 31, 201894.7096.5092.7592.9092.903,628,010
May 30, 201896.8597.3593.6094.4594.452,946,789
May 29, 201898.6098.6096.3096.7096.702,707,175
May 25, 201899.2099.2098.1598.5598.551,448,627
May 24, 201898.8599.6598.7098.7598.751,833,780
May 23, 201899.50100.7097.8598.4598.452,305,045
May 22, 201897.65101.6097.5099.5099.502,804,686
May 21, 201896.5097.8596.0097.4597.454,021,702
May 18, 201896.2597.4595.5596.3096.302,772,498
May 17, 201897.0597.2096.0596.4096.402,626,711
May 16, 201897.4098.2096.4097.0097.002,277,201
May 15, 201899.0099.0096.6596.7096.703,357,830
May 14, 201899.85100.2098.7599.0099.001,632,374
May 11, 201899.55100.2098.8099.6599.651,871,998
May 10, 201898.90100.1097.7099.3599.351,451,141
May 09, 201897.7599.3597.0098.8598.851,856,178
May 08, 201899.5099.5097.3097.5097.501,664,446
May 04, 2018------
May 03, 201898.95100.2098.6598.9598.955,898,623
May 02, 201897.4599.7097.1598.5098.502,585,001
May 01, 201896.5598.1595.9597.2097.201,256,079
Apr 30, 201896.9098.2596.2096.2596.252,890,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...