1. Share Prices

  2. Serco Group PLC (SRP)

179.60p-2.40 (-1.32%)24 Apr 2024, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024181.20p183.09p177.90p179.60p2,356,030
Apr 23, 2024182.40p182.40p179.90p182.00p1,830,372
Apr 22, 2024178.60p182.00p178.30p181.40p2,041,297
Apr 19, 2024182.60p182.60p176.80p179.10p3,120,611
Apr 18, 2024180.00p180.30p176.20p178.10p3,304,851
Apr 17, 2024184.00p184.00p180.31p180.70p3,283,432
Apr 16, 2024183.20p183.30p180.50p182.30p3,662,723
Apr 15, 2024180.00p186.60p180.00p185.50p2,112,049
Apr 12, 2024189.00p189.00p183.70p184.30p2,755,481
Apr 11, 2024185.20p186.20p184.30p186.00p1,813,200
Apr 10, 2024185.00p186.10p183.90p185.70p2,526,985
Apr 9, 2024181.80p185.60p181.80p183.60p8,006,540
Apr 8, 2024183.10p186.80p183.10p186.00p5,499,897
Apr 5, 2024186.50p187.00p184.20p186.40p2,296,998
Apr 4, 2024187.70p188.10p186.30p187.50p4,137,195
Apr 3, 2024187.50p187.50p185.80p187.00p2,756,365
Apr 2, 2024190.00p190.80p186.60p187.00p2,620,088
Mar 28, 2024188.90p190.90p188.50p189.70p3,091,819
Mar 27, 2024189.50p190.10p188.70p189.20p2,264,783
Mar 26, 2024193.00p193.00p187.00p189.50p2,424,595
Mar 25, 2024190.40p190.59p186.40p187.80p3,288,416
Mar 22, 2024191.30p191.30p186.75p187.90p1,943,643
Mar 21, 2024188.80p188.80p182.20p186.80p4,756,227
Mar 20, 2024183.60p185.30p183.60p184.10p1,898,581
Mar 19, 2024184.60p185.60p183.30p183.60p2,995,121
Mar 18, 2024184.50p186.10p184.12p185.40p1,710,751
Mar 15, 2024185.30p186.50p184.10p185.00p6,197,648
Mar 14, 2024186.60p186.60p184.50p185.60p3,103,975
Mar 13, 2024184.90p186.80p183.70p184.60p3,195,884
Mar 12, 2024177.40p184.80p177.40p184.80p3,319,521
Mar 11, 2024187.60p187.60p180.70p183.00p7,069,797
Mar 8, 2024185.60p186.80p183.10p183.10p3,128,119
Mar 7, 2024190.50p190.50p185.60p185.60p16,041,910
Mar 6, 2024190.20p190.20p185.50p187.80p3,073,584
Mar 5, 2024185.20p187.40p184.50p186.80p2,850,047
Mar 4, 2024185.50p191.43p185.50p186.10p3,214,611
Mar 1, 2024192.00p192.00p184.40p189.20p5,770,588
Feb 29, 2024183.80p192.70p183.24p187.30p7,573,479
Feb 28, 2024183.80p183.80p179.00p179.20p2,591,011
Feb 27, 2024179.20p180.50p179.10p179.50p2,370,587
Feb 26, 2024183.60p183.60p178.90p179.60p2,065,765
Feb 23, 2024185.10p185.10p179.10p179.70p6,032,151
Feb 22, 2024176.80p183.70p176.80p183.40p2,001,656
Feb 21, 2024179.50p182.00p179.30p182.00p2,232,844
Feb 20, 2024178.60p181.90p178.60p179.80p1,857,140
Feb 19, 2024176.00p181.60p176.00p181.00p3,558,488
Feb 16, 2024175.70p181.00p175.70p180.60p1,365,753
Feb 15, 2024182.00p182.00p178.50p179.10p2,059,072
Feb 14, 2024181.00p181.00p178.55p179.00p3,330,778
Feb 13, 2024180.40p181.70p176.84p178.40p2,274,924
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.