U.S. markets closed

Serco Group plc (SRP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
124.20-1.60 (-1.27%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2021129.00129.00123.90124.20124.201,689,208
Jan 18, 2021120.80126.40120.80125.80125.801,721,117
Jan 15, 2021125.20125.80121.40122.70122.703,078,866
Jan 14, 2021123.00127.80123.00125.10125.101,782,833
Jan 13, 2021123.00126.30123.00124.50124.507,118,690
Jan 12, 2021124.80127.30124.10125.30125.302,117,870
Jan 11, 2021129.00129.60124.20124.20124.202,070,116
Jan 08, 2021128.60129.30127.00128.00128.002,357,893
Jan 07, 2021131.20132.30126.50127.90127.902,784,062
Jan 06, 2021129.80131.60127.80129.50129.503,253,909
Jan 05, 2021123.00128.85121.90128.40128.402,675,823
Jan 04, 2021121.90124.30120.01123.80123.803,778,231
Dec 31, 2020121.30121.30117.30119.50119.501,141,835
Dec 30, 2020119.70123.40119.70120.70120.701,922,760
Dec 29, 2020120.90123.83120.20122.60122.603,139,553
Dec 24, 2020118.10119.74118.07118.30118.301,479,892
Dec 23, 2020114.50118.00113.80118.00118.002,522,179
Dec 22, 2020116.50116.50113.70115.80115.801,895,506
Dec 21, 2020117.90123.29112.30115.00115.003,816,486
Dec 18, 2020121.00123.70119.80120.40120.406,256,966
Dec 17, 2020125.00127.00120.50123.00123.005,110,695
Dec 16, 2020117.30120.00115.20120.00120.003,494,818
Dec 15, 2020120.00120.00113.84114.40114.4011,604,466
Dec 14, 2020115.00119.80115.00119.00119.002,401,640
Dec 11, 2020116.20116.80114.77116.00116.002,220,542
Dec 10, 2020116.00116.90114.20116.30116.301,605,076
Dec 09, 2020114.50117.40114.50114.90114.902,257,420
Dec 08, 2020118.00119.40114.00114.90114.903,473,005
Dec 07, 2020121.20121.90116.60118.50118.501,959,750
Dec 04, 2020118.70123.90118.70121.50121.503,169,103
Dec 03, 2020120.00122.00118.40121.50121.503,008,861
Dec 02, 2020116.50120.10115.80118.40118.401,993,705
Dec 01, 2020117.10118.00114.50117.80117.803,213,265
Nov 30, 2020120.00120.23113.60113.60113.604,458,291
Nov 27, 2020117.10118.80115.17118.30118.304,847,021
Nov 26, 2020120.60120.60116.40117.60117.601,743,896
Nov 25, 2020121.00121.62117.00118.10118.102,447,217
Nov 24, 2020118.00122.10117.30121.00121.003,924,432
Nov 23, 2020118.00120.00116.90117.10117.109,877,873
Nov 20, 2020118.80123.00117.00119.00119.005,578,050
Nov 19, 2020117.70122.06115.80117.70117.705,688,871
Nov 18, 2020117.20117.30113.60114.70114.703,514,544
Nov 17, 2020118.70118.70113.80113.80113.806,244,166
Nov 16, 2020120.70121.20117.00117.00117.003,460,493
Nov 13, 2020120.10121.20117.60117.90117.902,333,542
Nov 12, 2020114.20121.27112.90119.10119.106,662,524
Nov 11, 2020109.20115.50106.50113.90113.905,024,632
Nov 10, 2020113.10113.10106.00106.60106.603,943,370
Nov 09, 2020112.10112.90109.90110.10110.103,750,972
Nov 06, 2020109.80111.20107.00108.80108.801,643,433
Nov 05, 2020108.50108.65105.90107.40107.403,821,792
Nov 04, 2020109.90110.80107.20107.20107.204,695,219
Nov 03, 2020114.60115.10109.87110.60110.603,026,763
Nov 02, 2020128.80129.40110.90112.20112.206,024,760
Oct 30, 2020128.30130.70128.20129.40129.401,749,115
Oct 29, 2020129.50131.10128.30129.90129.902,024,457
Oct 28, 2020128.90131.30127.80129.10129.101,915,640
Oct 27, 2020134.90134.90130.10131.30131.301,125,558
Oct 26, 2020131.50134.60128.50131.80131.801,454,069
Oct 23, 2020131.60134.90130.20131.40131.401,787,698
Oct 22, 2020136.40136.40129.90131.40131.403,064,095
Oct 21, 2020132.80134.60129.90133.00133.003,082,543
Oct 20, 2020134.00138.50131.50132.00132.0011,229,093
Oct 19, 2020138.20139.70133.20133.70133.702,429,971
Oct 16, 2020138.50140.60131.50138.00138.0015,743,245
Oct 15, 2020120.40120.40115.20118.40118.402,589,465
Oct 14, 2020124.20125.10119.80119.90119.902,175,442
Oct 13, 2020128.30129.90123.30124.00124.001,859,388
Oct 12, 2020125.50129.02123.10127.70127.701,830,954
Oct 09, 2020126.80128.70126.80127.50127.501,735,868
Oct 08, 2020121.50129.10121.50128.00128.006,777,114
Oct 07, 2020127.50129.03123.10123.10123.102,721,362
Oct 06, 2020128.60129.90126.50128.60128.601,544,733
Oct 05, 2020131.20132.80127.00127.00127.002,848,984
Oct 02, 2020130.70132.50129.70129.90129.902,755,147
Oct 01, 2020128.10132.00126.80132.00132.001,874,237
Sep 30, 2020126.10128.30123.45127.20127.201,992,663
Sep 29, 2020128.70130.30124.60124.60124.601,041,040
Sep 28, 2020128.40130.80126.95128.90128.901,149,370
Sep 25, 2020123.90126.40121.00126.20126.20890,482
Sep 24, 2020124.80126.90123.00123.00123.001,391,671
Sep 23, 2020130.00130.00125.50126.60126.601,411,263
Sep 22, 2020121.70128.80121.70127.20127.202,154,879
Sep 21, 2020130.00130.90124.00124.10124.102,745,152
Sep 18, 2020131.40133.10129.00131.50131.503,175,420
Sep 17, 2020131.80133.00129.70132.50132.502,868,049
Sep 16, 2020137.00139.40133.00133.50133.502,097,820
Sep 15, 2020139.40141.40137.40137.40137.401,014,649
Sep 14, 2020138.30142.70137.70140.10140.103,429,312
Sep 11, 2020141.50141.50135.90138.20138.201,060,399
Sep 10, 2020140.60141.20137.60137.80137.801,145,731
Sep 09, 2020145.60145.60140.30140.70140.701,534,108
Sep 08, 2020143.70143.70139.10141.70141.701,221,512
Sep 07, 2020140.50142.20139.50141.20141.201,219,641
Sep 04, 2020135.10140.70135.10139.10139.101,898,123
Sep 03, 2020144.00144.30137.50137.50137.501,520,810
Sep 02, 2020134.40142.30134.40141.00141.004,606,571
Sep 01, 2020140.20141.90136.65138.00138.009,151,066
Aug 28, 2020143.60144.30138.80140.60140.602,831,460
Aug 27, 2020140.60141.90139.00140.90140.901,938,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...