Serco Group plc (SRP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:56PM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 182.30 | 183.50 | 181.80 | 182.10 | 182.10 | 465,254 |
| May 07, 2024 | 182.80 | 183.40 | 181.70 | 182.40 | 182.40 | 1,744,325 |
| May 03, 2024 | 178.80 | 182.40 | 178.80 | 181.30 | 181.30 | 3,008,486 |
| May 02, 2024 | 182.50 | 183.30 | 179.70 | 182.30 | 182.30 | 2,632,258 |
| May 01, 2024 | 185.00 | 185.10 | 181.80 | 182.00 | 182.00 | 1,670,871 |
| Apr 30, 2024 | 184.00 | 185.40 | 183.20 | 183.20 | 183.20 | 2,485,701 |
| Apr 29, 2024 | 183.50 | 185.50 | 182.12 | 184.30 | 184.30 | 2,490,896 |
| Apr 26, 2024 | 182.30 | 183.40 | 181.00 | 181.90 | 181.90 | 2,262,753 |
| Apr 25, 2024 | 177.00 | 182.00 | 177.00 | 181.40 | 181.40 | 6,152,787 |
| Apr 24, 2024 | 181.20 | 183.09 | 177.90 | 179.60 | 179.60 | 2,356,030 |
| Apr 23, 2024 | 182.40 | 182.40 | 179.90 | 182.00 | 182.00 | 1,830,372 |
| Apr 22, 2024 | 178.60 | 182.00 | 178.30 | 181.40 | 181.40 | 2,041,297 |
| Apr 19, 2024 | 182.60 | 182.60 | 176.80 | 179.10 | 179.10 | 3,120,611 |
| Apr 18, 2024 | 180.00 | 180.30 | 176.20 | 178.10 | 178.10 | 3,304,851 |
| Apr 18, 2024 | 2.27 Dividend | |||||
| Apr 17, 2024 | 184.00 | 184.00 | 180.31 | 180.70 | 178.43 | 3,283,432 |
| Apr 16, 2024 | 183.20 | 183.30 | 180.50 | 182.30 | 180.01 | 3,662,723 |
| Apr 15, 2024 | 180.00 | 186.60 | 180.00 | 185.50 | 183.17 | 2,112,049 |
| Apr 12, 2024 | 189.00 | 189.00 | 183.70 | 184.30 | 181.98 | 2,755,481 |
| Apr 11, 2024 | 185.20 | 186.20 | 184.30 | 186.00 | 183.66 | 1,813,200 |
| Apr 10, 2024 | 185.00 | 186.10 | 183.90 | 185.70 | 183.37 | 2,526,985 |
| Apr 09, 2024 | 181.80 | 185.60 | 181.80 | 183.60 | 181.29 | 8,006,540 |
| Apr 08, 2024 | 183.10 | 186.80 | 183.10 | 186.00 | 183.66 | 5,499,897 |
| Apr 05, 2024 | 186.50 | 187.00 | 184.20 | 186.40 | 184.06 | 2,296,998 |
| Apr 04, 2024 | 187.70 | 188.10 | 186.30 | 187.50 | 185.14 | 4,137,195 |
| Apr 03, 2024 | 187.50 | 187.50 | 185.80 | 187.00 | 184.65 | 2,756,365 |
| Apr 02, 2024 | 190.00 | 190.80 | 186.60 | 187.00 | 184.65 | 2,620,088 |
| Mar 28, 2024 | 188.90 | 190.90 | 188.50 | 189.70 | 187.32 | 3,091,819 |
| Mar 27, 2024 | 189.50 | 190.10 | 188.70 | 189.20 | 186.82 | 2,264,783 |
| Mar 26, 2024 | 193.00 | 193.00 | 187.00 | 189.50 | 187.12 | 2,424,595 |
| Mar 25, 2024 | 190.40 | 190.60 | 186.40 | 187.80 | 185.44 | 3,288,416 |
| Mar 22, 2024 | 191.30 | 191.30 | 186.75 | 187.90 | 185.54 | 1,943,643 |
| Mar 21, 2024 | 188.80 | 188.80 | 182.20 | 186.80 | 184.45 | 4,756,227 |
| Mar 20, 2024 | 183.60 | 185.30 | 183.60 | 184.10 | 181.79 | 1,898,581 |
| Mar 19, 2024 | 184.60 | 185.60 | 183.30 | 183.60 | 181.29 | 2,995,121 |
| Mar 18, 2024 | 184.50 | 186.10 | 184.12 | 185.40 | 183.07 | 1,710,751 |
| Mar 15, 2024 | 185.30 | 186.50 | 184.10 | 185.00 | 182.68 | 6,197,648 |
| Mar 14, 2024 | 186.60 | 186.60 | 184.50 | 185.60 | 183.27 | 3,103,975 |
| Mar 13, 2024 | 184.90 | 186.80 | 183.70 | 184.60 | 182.28 | 3,195,884 |
| Mar 12, 2024 | 177.40 | 184.80 | 177.40 | 184.80 | 182.48 | 3,319,521 |
| Mar 11, 2024 | 187.60 | 187.60 | 180.70 | 183.00 | 180.70 | 7,069,797 |
| Mar 08, 2024 | 185.60 | 186.80 | 183.10 | 183.10 | 180.80 | 3,128,119 |
| Mar 07, 2024 | 190.50 | 190.50 | 185.60 | 185.60 | 183.27 | 16,041,910 |
| Mar 06, 2024 | 190.20 | 190.20 | 185.50 | 187.80 | 185.44 | 3,073,584 |
| Mar 05, 2024 | 185.20 | 187.40 | 184.50 | 186.80 | 184.45 | 2,850,047 |
| Mar 04, 2024 | 185.50 | 191.43 | 185.50 | 186.10 | 183.76 | 3,214,611 |
| Mar 01, 2024 | 192.00 | 192.00 | 184.40 | 189.20 | 186.82 | 5,770,588 |
| Feb 29, 2024 | 183.80 | 192.70 | 183.24 | 187.30 | 184.95 | 7,573,479 |
| Feb 28, 2024 | 183.80 | 183.80 | 179.00 | 179.20 | 176.95 | 2,591,011 |
| Feb 27, 2024 | 179.20 | 180.50 | 179.10 | 179.50 | 177.25 | 2,370,587 |
| Feb 26, 2024 | 183.60 | 183.60 | 178.90 | 179.60 | 177.34 | 2,065,765 |
| Feb 23, 2024 | 185.10 | 185.10 | 179.10 | 179.70 | 177.44 | 6,032,151 |
| Feb 22, 2024 | 176.80 | 183.70 | 176.80 | 183.40 | 181.10 | 2,001,656 |
| Feb 21, 2024 | 179.50 | 182.00 | 179.30 | 182.00 | 179.71 | 2,232,844 |
| Feb 20, 2024 | 178.60 | 181.90 | 178.60 | 179.80 | 177.54 | 1,857,140 |
| Feb 19, 2024 | 176.00 | 181.60 | 176.00 | 181.00 | 178.73 | 3,558,488 |
| Feb 16, 2024 | 175.70 | 181.00 | 175.70 | 180.60 | 178.33 | 1,365,753 |
| Feb 15, 2024 | 182.00 | 182.00 | 178.50 | 179.10 | 176.85 | 2,059,072 |
| Feb 14, 2024 | 181.00 | 181.00 | 178.55 | 179.00 | 176.75 | 3,330,778 |
| Feb 13, 2024 | 180.40 | 181.70 | 176.84 | 178.40 | 176.16 | 2,274,924 |
| Feb 12, 2024 | 181.30 | 182.10 | 180.20 | 181.00 | 178.73 | 2,276,203 |
| Feb 09, 2024 | 179.30 | 182.20 | 179.20 | 181.30 | 179.02 | 2,233,718 |
| Feb 08, 2024 | 180.80 | 181.60 | 179.50 | 179.50 | 177.25 | 2,661,868 |
| Feb 07, 2024 | 178.10 | 180.19 | 178.10 | 179.80 | 177.54 | 6,601,601 |
| Feb 06, 2024 | 179.90 | 179.90 | 176.80 | 179.00 | 176.75 | 2,130,040 |
| Feb 05, 2024 | 177.10 | 179.00 | 175.50 | 176.20 | 173.99 | 4,908,794 |
| Feb 02, 2024 | 178.00 | 179.10 | 176.20 | 177.10 | 174.88 | 3,046,540 |
| Feb 01, 2024 | 174.40 | 178.23 | 173.40 | 176.90 | 174.68 | 4,869,288 |
| Jan 31, 2024 | 171.50 | 175.20 | 171.50 | 173.50 | 171.32 | 9,111,522 |
| Jan 30, 2024 | 175.00 | 175.70 | 173.20 | 174.40 | 172.21 | 4,832,857 |
| Jan 29, 2024 | 175.10 | 175.20 | 171.20 | 174.70 | 172.51 | 4,141,738 |
| Jan 26, 2024 | 173.40 | 193.10 | 164.80 | 174.00 | 171.81 | 20,152,837 |
| Jan 25, 2024 | 174.80 | 182.94 | 172.30 | 175.00 | 172.80 | 12,016,038 |
| Jan 24, 2024 | 167.40 | 173.80 | 167.40 | 173.30 | 171.12 | 7,606,547 |
| Jan 23, 2024 | 170.00 | 170.00 | 167.10 | 168.20 | 166.09 | 6,278,278 |
| Jan 22, 2024 | 170.00 | 170.00 | 166.30 | 167.60 | 165.49 | 1,785,796 |
| Jan 19, 2024 | 166.20 | 167.80 | 165.90 | 166.20 | 164.11 | 1,823,582 |
| Jan 18, 2024 | 165.30 | 167.80 | 164.80 | 166.80 | 164.70 | 7,983,574 |
| Jan 17, 2024 | 166.50 | 166.50 | 164.20 | 165.80 | 163.72 | 2,515,374 |
| Jan 16, 2024 | 169.00 | 169.00 | 166.50 | 166.50 | 164.41 | 5,123,560 |
| Jan 15, 2024 | 167.70 | 168.70 | 166.50 | 167.90 | 165.79 | 1,789,907 |
| Jan 12, 2024 | 163.90 | 168.10 | 163.10 | 167.00 | 164.90 | 3,325,403 |
| Jan 11, 2024 | 163.70 | 165.34 | 163.40 | 163.50 | 161.45 | 3,079,091 |
| Jan 10, 2024 | 161.80 | 163.20 | 161.30 | 163.20 | 161.15 | 4,952,437 |
| Jan 09, 2024 | 162.00 | 162.90 | 161.10 | 162.00 | 159.96 | 1,968,638 |
| Jan 08, 2024 | 164.40 | 164.40 | 159.70 | 162.90 | 160.85 | 3,766,860 |
| Jan 05, 2024 | 160.90 | 162.80 | 160.10 | 161.10 | 159.08 | 2,789,437 |
| Jan 04, 2024 | 162.30 | 163.70 | 161.60 | 163.00 | 160.95 | 2,082,116 |
| Jan 03, 2024 | 163.20 | 163.70 | 160.90 | 161.40 | 159.37 | 1,598,235 |
| Jan 02, 2024 | 163.60 | 164.10 | 161.90 | 162.50 | 160.46 | 1,413,255 |
| Dec 29, 2023 | 161.50 | 163.80 | 161.50 | 162.10 | 160.06 | 516,579 |
| Dec 28, 2023 | 158.20 | 162.90 | 158.20 | 161.90 | 159.87 | 846,204 |
| Dec 27, 2023 | 161.60 | 164.00 | 161.60 | 162.70 | 160.66 | 1,255,432 |
| Dec 22, 2023 | 161.30 | 162.00 | 159.20 | 161.90 | 159.87 | 652,692 |
| Dec 21, 2023 | 155.80 | 160.00 | 155.80 | 160.00 | 157.99 | 780,389 |
| Dec 20, 2023 | 160.70 | 160.70 | 158.50 | 159.70 | 157.69 | 1,963,979 |
| Dec 19, 2023 | 155.00 | 159.80 | 155.00 | 159.00 | 157.00 | 907,298 |
| Dec 18, 2023 | 159.00 | 159.10 | 156.30 | 158.50 | 156.51 | 1,200,888 |
| Dec 15, 2023 | 162.00 | 163.50 | 157.80 | 157.90 | 155.92 | 4,697,464 |
| Dec 14, 2023 | 158.80 | 164.30 | 157.80 | 162.00 | 159.96 | 3,495,184 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.