SRP.L - Serco Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 26, 201896.6099.8595.9096.5096.504,359,267
Jan 25, 201895.5096.8594.4596.3596.352,189,088
Jan 24, 201895.4096.6094.8595.5095.503,075,623
Jan 23, 201895.0596.0093.4595.3095.303,968,592
Jan 22, 201897.1597.7095.8596.5596.552,325,011
Jan 19, 201899.10100.4096.4097.1597.152,747,649
Jan 18, 201898.2099.6098.0599.2099.202,568,073
Jan 17, 2018101.70102.4096.8098.0098.006,046,019
Jan 16, 2018105.50107.30101.10102.00102.003,938,261
Jan 15, 201898.50106.0098.15105.40105.408,438,258
Jan 12, 201899.05101.0096.9098.1598.154,029,065
Jan 11, 201899.15100.3097.3598.6098.603,662,282
Jan 10, 201899.75100.4096.5099.0599.057,213,252
Jan 09, 2018102.20102.90101.90102.10102.101,352,036
Jan 08, 2018100.10103.00100.10102.00102.003,813,808
Jan 05, 201898.40100.8097.9099.6599.652,454,353
Jan 04, 201897.10101.6096.3098.3098.303,633,965
Jan 03, 201897.0097.6093.3097.0597.056,339,452
Jan 02, 201898.9099.4596.9598.4598.452,389,177
Dec 29, 201797.30100.3095.5098.9098.904,014,897
Dec 28, 201798.3099.8097.3097.5097.501,448,552
Dec 27, 201798.95100.6098.3098.9598.952,628,614
Dec 22, 201797.30100.1097.3098.9598.95864,810
Dec 21, 201796.7598.5096.7597.8097.802,168,485
Dec 20, 201796.0098.8095.9097.0597.052,030,399
Dec 19, 201794.4097.6594.4096.2096.204,807,175
Dec 18, 201794.6595.6593.5094.6094.603,320,611
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, 201791.6593.7591.1091.5091.501,739,132
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...