Canada markets closed

Serco Group plc (SEO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1200+0.0400 (+1.92%)
At close: 08:08AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.12002.12002.12002.12002.1200700
Apr 25, 20242.08002.08002.08002.08002.0800-
Apr 24, 20242.12002.12002.10002.10002.1000700
Apr 23, 20242.10002.10002.10002.10002.1000-
Apr 22, 20242.08002.08002.08002.08002.0800-
Apr 19, 20242.06002.06002.06002.06002.0600-
Apr 18, 20242.10002.10002.10002.10002.1000-
Apr 18, 20240.0227 Dividend
Apr 17, 20242.12002.12002.12002.12002.0973-
Apr 16, 20242.14002.14002.14002.14002.1171-
Apr 15, 20242.16002.16002.16002.16002.1369-
Apr 12, 20242.18002.18002.18002.18002.1567-
Apr 11, 20242.16002.16002.16002.16002.1369-
Apr 10, 20242.14002.14002.14002.14002.1171-
Apr 09, 20242.16002.16002.16002.16002.1369-
Apr 08, 20242.16002.16002.16002.16002.1369-
Apr 05, 20242.16002.16002.16002.16002.1369-
Apr 04, 20242.18002.18002.18002.18002.1567-
Apr 03, 20242.18002.18002.18002.18002.1567-
Apr 02, 20242.22002.22002.22002.22002.1962-
Mar 28, 20242.20802.20802.20802.20802.1844-
Mar 27, 20242.19402.19402.19402.19402.1705-
Mar 26, 20242.18602.18602.18602.18602.1626-
Mar 25, 20242.17402.17402.17402.17402.1507-
Mar 22, 20242.16002.16002.16002.16002.1369-
Mar 21, 20242.16002.16002.16002.16002.1369-
Mar 20, 20242.13602.13602.13602.13602.1131-
Mar 19, 20242.15402.15402.15402.15402.1309-
Mar 18, 20242.18602.18602.18602.18602.1626-
Mar 15, 20242.16202.16202.16202.16202.1389-
Mar 14, 20242.14802.14802.14802.14802.1250-
Mar 13, 20242.14602.14602.14602.14602.1230-
Mar 12, 20242.13202.13202.13202.13202.1092-
Mar 11, 20242.13802.13802.13802.13802.1151-
Mar 08, 20242.17002.17002.17002.17002.1468-
Mar 07, 20242.17402.17802.17402.17802.15475,000
Mar 06, 20242.18202.18202.18202.18202.1586-
Mar 05, 20242.15802.15802.15802.15802.1349-
Mar 04, 20242.19802.19802.19802.19802.1745-
Mar 01, 20242.19802.20002.19802.20002.17641,047
Feb 29, 20242.09202.09202.05402.05402.03201,250
Feb 28, 20242.08602.08602.08602.08602.0637-
Feb 27, 20242.08602.08602.08602.08602.0637-
Feb 26, 20242.09002.09002.09002.09002.0676-
Feb 23, 20242.13402.13402.13402.13402.1112-
Feb 22, 20242.11402.13002.11402.13002.1072846
Feb 21, 20242.09202.15002.09202.15002.12701,000
Feb 20, 20242.10802.10802.10802.10802.0854-
Feb 19, 20242.10002.10002.10002.10002.0775-
Feb 16, 20242.09002.09002.09002.09002.0676-
Feb 15, 20242.09002.09002.09002.09002.0676-
Feb 14, 20242.08602.08602.08602.08602.0637-
Feb 13, 20242.10402.10402.10402.10402.0815-
Feb 12, 20242.11202.11402.11202.11402.09141,500
Feb 09, 20242.09602.09602.09602.09602.0736-
Feb 08, 20242.09402.09402.09402.09402.0716-
Feb 07, 20242.09002.13802.09002.13802.11512,400
Feb 06, 20242.05202.08202.05202.08202.05971,000
Feb 05, 20242.05002.05002.05002.05002.0280-
Feb 02, 20242.07002.07002.07002.07002.0478-
Feb 01, 20242.02402.02402.02402.02402.0023-
Jan 31, 20242.02602.02602.02602.02602.0043-
Jan 30, 20242.02602.02602.02602.02602.0043-
Jan 29, 20242.03402.03402.03402.03402.0122-
Jan 26, 20242.04202.08802.04202.08802.0656120
Jan 25, 20242.00802.00802.00802.00801.9865-
Jan 24, 20241.96401.96401.96401.96401.9430-
Jan 23, 20241.94301.94301.94301.94301.9222-
Jan 22, 20241.93501.93501.93501.93501.9143-
Jan 19, 20241.94101.94101.94101.94101.9202-
Jan 18, 20241.91401.91401.91401.91401.8935-
Jan 17, 20241.91501.91501.91501.91501.8945-
Jan 16, 20241.93001.93001.93001.93001.9093-
Jan 15, 20241.90201.90201.90201.90201.8816-
Jan 12, 20241.90201.90201.90201.90201.8816-
Jan 11, 20241.88501.88501.88501.88501.8648-
Jan 10, 20241.87001.91101.87001.91101.89051,000
Jan 09, 20241.88001.88001.88001.88001.8599-
Jan 08, 20241.85401.85401.85401.85401.8341300
Jan 05, 20241.87201.87201.87201.87201.8520-
Jan 04, 20241.86801.86801.86801.86801.8480-
Jan 03, 20241.86601.86601.86601.86601.8460-
Jan 02, 20241.87001.87001.87001.87001.8500-
Dec 29, 20231.85601.85601.85601.85601.8361-
Dec 28, 20231.86601.86601.86601.86601.8460-
Dec 27, 20231.85701.85701.85701.85701.8371-
Dec 22, 20231.82901.82901.82901.82901.8094-
Dec 21, 20231.82001.82001.82001.82001.8005-
Dec 20, 20231.83101.83101.83101.83101.8114-
Dec 19, 20231.82501.82501.82501.82501.8055-
Dec 18, 20231.82001.82001.82001.82001.8005-
Dec 15, 20231.87601.87601.87601.87601.8559-
Dec 14, 20231.82701.82701.82701.82701.8074-
Dec 13, 20231.78701.78701.78701.78701.7679-
Dec 12, 20231.83301.83301.83301.83301.8134-
Dec 11, 20231.83501.83501.83501.83501.8154-
Dec 08, 20231.84501.84501.84501.84501.8252-
Dec 07, 20231.83401.89201.83401.89201.8717250
Dec 06, 20231.83501.83501.83501.83501.8154-
Dec 05, 20231.82401.82401.82401.82401.8045-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...