Canada markets close in 5 hours 38 minutes

Serco Group plc (SCGPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.27000.0000 (0.00%)
As of 09:44AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.27002.27002.27002.27002.2700-
Apr 23, 20242.27002.27002.27002.27002.2700-
Apr 22, 20242.27002.27002.27002.27002.2700-
Apr 19, 20242.27002.27002.27002.27002.2700-
Apr 18, 20242.27002.27002.27002.27002.2700-
Apr 18, 20240.029 Dividend
Apr 17, 20242.27002.27002.27002.27002.2410-
Apr 16, 20242.27002.27002.27002.27002.24104,200
Apr 15, 20242.38002.38002.38002.38002.3496-
Apr 12, 20242.38002.38002.38002.38002.3496-
Apr 11, 20242.38002.38002.38002.38002.3496-
Apr 10, 20242.38002.38002.38002.38002.3496-
Apr 09, 20242.38002.38002.38002.38002.3496-
Apr 08, 20242.38002.38002.38002.38002.3496-
Apr 05, 20242.38002.38002.38002.38002.3496-
Apr 04, 20242.38002.38002.38002.38002.3496-
Apr 03, 20242.38002.38002.38002.38002.3496-
Apr 02, 20242.38002.38002.38002.38002.3496400
Apr 01, 20242.40002.40002.40002.40002.3693-
Mar 28, 20242.40002.40002.40002.40002.3693-
Mar 27, 20242.40002.40002.40002.40002.3693-
Mar 26, 20242.40002.40002.40002.40002.3693200
Mar 25, 20242.27002.27002.27002.27002.2410-
Mar 22, 20242.27002.27002.27002.27002.2410-
Mar 21, 20242.29002.29002.27002.27002.2410900
Mar 20, 20242.34002.34002.34002.34002.3101-
Mar 19, 20242.34002.34002.34002.34002.3101-
Mar 18, 20242.34002.34002.34002.34002.3101-
Mar 15, 20242.34002.34002.34002.34002.3101-
Mar 14, 20242.39002.39002.34002.34002.3101300
Mar 13, 20242.39002.39002.39002.39002.3595-
Mar 12, 20242.39002.39002.39002.39002.3595-
Mar 11, 20242.39002.39002.39002.39002.3595100
Mar 08, 20242.14002.14002.14002.14002.1127-
Mar 07, 20242.14002.14002.14002.14002.1127-
Mar 06, 20242.14002.14002.14002.14002.1127-
Mar 05, 20242.14002.14002.14002.14002.1127100
Mar 04, 20242.18002.18002.18002.18002.1521-
Mar 01, 20242.18002.18002.18002.18002.1521200
Feb 29, 20242.34002.34002.34002.34002.3101-
Feb 28, 20242.34002.34002.34002.34002.3101-
Feb 27, 20242.34002.34002.34002.34002.3101-
Feb 26, 20242.34002.34002.34002.34002.3101-
Feb 23, 20242.34002.34002.34002.34002.3101-
Feb 22, 20242.34002.34002.34002.34002.310150,000
Feb 21, 20242.34002.34002.34002.34002.3101100
Feb 20, 20242.37002.37002.37002.37002.3397-
Feb 16, 20242.37002.37002.37002.37002.3397-
Feb 15, 20242.37002.37002.37002.37002.3397-
Feb 14, 20242.37002.37002.37002.37002.3397-
Feb 13, 20242.37002.37002.37002.37002.3397-
Feb 12, 20242.28002.37002.28002.37002.33971,000
Feb 09, 20242.15002.15002.15002.15002.1225-
Feb 08, 20242.15002.15002.15002.15002.1225-
Feb 07, 20242.15002.15002.15002.15002.1225-
Feb 06, 20242.15002.15002.15002.15002.1225-
Feb 05, 20242.15002.15002.15002.15002.1225-
Feb 02, 20242.15002.15002.15002.15002.1225-
Feb 01, 20242.15002.15002.15002.15002.1225-
Jan 31, 20242.15002.15002.15002.15002.1225300
Jan 30, 20242.29002.29002.29002.29002.2607-
Jan 29, 20242.29002.29002.29002.29002.2607600
Jan 26, 20242.35002.47002.14002.14002.11274,600
Jan 25, 20242.32002.32002.32002.32002.2904100
Jan 24, 20242.11002.11002.11002.11002.0830-
Jan 23, 20242.11002.11002.11002.11002.0830-
Jan 22, 20242.11002.11002.11002.11002.0830-
Jan 19, 20242.11002.11002.11002.11002.0830200
Jan 18, 20242.10002.10002.10002.10002.0732-
Jan 17, 20242.10002.10002.10002.10002.0732-
Jan 16, 20242.10002.10002.10002.10002.0732200
Jan 12, 20242.10002.10002.10002.10002.0732-
Jan 11, 20242.10002.10002.10002.10002.0732-
Jan 10, 20242.10002.10002.10002.10002.0732-
Jan 09, 20242.11002.11002.10002.10002.0732500
Jan 08, 20242.11002.11002.11002.11002.0830-
Jan 05, 20242.11002.11002.11002.11002.0830-
Jan 04, 20242.11002.11002.11002.11002.0830100
Jan 03, 20242.06002.06002.06002.06002.03371,000
Jan 02, 20242.11002.11002.07002.07002.04361,200
Dec 29, 20232.03002.03002.03002.03002.0041-
Dec 28, 20232.03002.03002.03002.03002.0041100
Dec 27, 20232.01002.01002.01002.01001.9843-
Dec 26, 20232.01002.01002.01002.01001.9843-
Dec 22, 20232.01002.01002.01002.01001.9843-
Dec 21, 20232.01002.01002.01002.01001.9843500
Dec 20, 20231.88001.88001.88001.88001.8560-
Dec 19, 20231.88001.88001.88001.88001.8560-
Dec 18, 20231.88001.88001.88001.88001.8560-
Dec 15, 20231.88001.88001.88001.88001.8560-
Dec 14, 20231.88001.88001.88001.88001.8560-
Dec 13, 20231.88001.88001.88001.88001.8560-
Dec 12, 20231.88001.88001.88001.88001.8560-
Dec 11, 20231.88001.88001.88001.88001.8560-
Dec 08, 20231.88001.88001.88001.88001.8560-
Dec 07, 20231.88001.88001.88001.88001.8560-
Dec 06, 20231.88001.88001.88001.88001.8560-
Dec 05, 20231.88001.88001.88001.88001.8560-
Dec 04, 20231.88001.88001.88001.88001.8560-
Dec 01, 20231.88001.88001.88001.88001.8560-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...