SRP.L - Serco Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201895.5595.5593.6594.2094.20767,657
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
Apr 27, 201896.8097.5095.9096.5096.502,520,956
Apr 26, 201895.5597.1094.8596.5096.503,044,816
Apr 25, 201895.4596.2094.7595.6095.601,594,080
Apr 24, 201898.3098.4095.0595.6595.652,040,520
Apr 23, 201897.8598.8097.3098.0098.003,170,892
Apr 20, 201897.2598.4096.1097.7097.702,162,493
Apr 19, 201896.9098.1595.9096.9596.952,619,880
Apr 18, 201894.1097.5093.9096.6596.653,249,196
Apr 17, 201896.0096.0092.3093.8593.852,779,778
Apr 16, 201895.5097.3095.2095.7595.752,485,230
Apr 13, 201895.9097.3594.5595.6095.602,149,485
Apr 12, 201893.9596.3093.2095.9595.951,694,167
Apr 11, 201893.2594.4592.7094.1094.101,900,123
Apr 10, 201891.7593.9590.0593.5593.552,628,629
Apr 09, 201894.2094.2090.7091.6591.652,165,082
Apr 06, 201891.7094.0591.1093.9593.952,306,316
Apr 05, 201890.6092.1589.5592.0092.002,214,147
Apr 04, 201889.1590.5088.3089.9589.952,208,870
Apr 03, 201888.0590.4086.2089.5589.553,229,039
Mar 29, 201888.5589.4588.0088.2088.202,638,752
Mar 28, 201886.4588.3585.1588.3588.352,123,064
Mar 27, 201890.3090.3086.0586.8086.802,204,002
Mar 26, 201889.7090.5588.5089.4589.452,599,066
Mar 23, 201889.3090.3587.7589.8589.852,227,469
Mar 22, 201889.2091.8088.9589.9089.902,169,994
Mar 21, 201889.2090.7088.5589.6089.602,288,311
Mar 20, 201889.1089.6588.0589.0589.051,815,516
Mar 19, 201890.0090.4088.0089.0589.052,028,568
Mar 16, 201890.5091.5587.3589.8589.856,493,671
Mar 15, 201891.1591.3589.9590.4590.452,432,084
Mar 14, 201890.0591.3589.6590.7590.751,781,431
Mar 13, 201893.3594.1089.7090.0090.003,018,084
Mar 12, 201894.5595.4592.6593.5093.501,819,583
Mar 09, 201897.0097.3593.9594.0594.052,848,228
Mar 08, 201894.9097.2093.2097.0097.002,390,711
Mar 07, 201891.3593.4590.0093.4593.452,805,068
Mar 06, 201890.8091.9089.7091.5591.552,490,400
Mar 05, 201888.2090.4588.2090.3090.302,516,274
Mar 02, 201888.4089.0087.4088.2088.202,753,809
Mar 01, 201891.1091.1588.3588.7588.7511,941,582
Feb 28, 201890.0591.2589.7591.0091.003,004,963
Feb 27, 201891.5091.8089.6590.3590.352,295,879
Feb 26, 201893.9594.5589.0590.0090.004,990,292
Feb 23, 201892.5595.1591.6094.2594.2510,790,628
Feb 22, 201890.3597.8587.9093.0593.0519,761,904
Feb 21, 201890.7091.4089.3590.9590.953,162,255
Feb 20, 201889.1590.6088.7590.6090.603,216,789
Feb 19, 201888.3090.3088.3088.9588.953,935,657
Feb 16, 201887.7589.2587.0089.1089.102,769,254
Feb 15, 201887.9588.2086.4587.2087.205,318,607
Feb 14, 201883.7586.9583.5586.9586.956,514,772
Feb 13, 201883.9584.6583.2083.5583.552,835,468
Feb 12, 201884.9585.7083.3084.1084.104,173,337
Feb 09, 201884.6586.9582.5584.1084.105,942,536
Feb 08, 201886.8088.1084.8084.8084.803,147,964
Feb 07, 201885.3587.4084.8086.8586.855,372,434
Feb 06, 201885.0086.1584.2084.8084.808,065,824
Feb 05, 201888.0088.0085.4085.9085.907,367,034
Feb 02, 201885.4589.0585.4587.0087.0020,681,572
Feb 01, 201889.0590.0082.2585.6585.657,269,744
Jan 31, 201892.7593.7587.7088.7088.709,515,495
Jan 30, 201895.9096.6094.3594.6594.653,000,589
Jan 29, 201895.9598.8595.9596.1096.102,472,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...