Shares Magazine
121.00p+3.90 (+3.33 %)24 Nov 2020, 17:51
Serco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 24, 2020 | 118.00 | 122.10 | 117.30 | 121.00 | 3,924,432 |
| Nov 23, 2020 | 118.00 | 120.00 | 116.90 | 117.10 | 9,877,873 |
| Nov 20, 2020 | 118.80 | 123.00 | 117.00 | 119.00 | 5,578,050 |
| Nov 19, 2020 | 117.70 | 122.06 | 115.80 | 117.70 | 5,688,871 |
| Nov 18, 2020 | 117.20 | 117.30 | 113.60 | 114.70 | 3,514,544 |
| Nov 17, 2020 | 118.70 | 118.70 | 113.80 | 113.80 | 6,244,166 |
| Nov 16, 2020 | 120.70 | 121.20 | 117.00 | 117.00 | 3,460,493 |
| Nov 13, 2020 | 120.10 | 121.20 | 117.60 | 117.90 | 2,333,542 |
| Nov 12, 2020 | 114.20 | 121.27 | 112.90 | 119.10 | 6,662,524 |
| Nov 11, 2020 | 109.20 | 115.50 | 106.50 | 113.90 | 5,024,632 |
| Nov 10, 2020 | 113.10 | 113.10 | 106.00 | 106.60 | 3,943,370 |
| Nov 9, 2020 | 112.10 | 112.90 | 109.90 | 110.10 | 3,750,972 |
| Nov 6, 2020 | 109.80 | 111.20 | 107.00 | 108.80 | 1,643,433 |
| Nov 5, 2020 | 108.50 | 108.65 | 105.90 | 107.40 | 3,821,792 |
| Nov 4, 2020 | 109.90 | 110.80 | 107.20 | 107.20 | 4,695,219 |
| Nov 3, 2020 | 114.60 | 115.10 | 109.87 | 110.60 | 3,026,763 |
| Nov 2, 2020 | 128.80 | 129.40 | 110.90 | 112.20 | 6,024,760 |
| Oct 30, 2020 | 128.30 | 130.70 | 128.20 | 129.40 | 1,749,115 |
| Oct 29, 2020 | 129.50 | 131.10 | 128.30 | 129.90 | 2,024,457 |
| Oct 28, 2020 | 128.90 | 131.30 | 127.80 | 129.10 | 1,915,640 |
| Oct 27, 2020 | 134.90 | 134.90 | 130.10 | 131.30 | 1,125,558 |
| Oct 26, 2020 | 131.50 | 134.60 | 128.50 | 131.80 | 1,454,069 |
| Oct 23, 2020 | 131.60 | 134.90 | 130.20 | 131.40 | 1,787,698 |
| Oct 22, 2020 | 136.40 | 136.40 | 129.90 | 131.40 | 3,064,095 |
| Oct 21, 2020 | 132.80 | 134.60 | 129.90 | 133.00 | 3,082,543 |
| Oct 20, 2020 | 134.00 | 138.50 | 131.50 | 132.00 | 11,229,093 |
| Oct 19, 2020 | 138.20 | 139.70 | 133.20 | 133.70 | 2,429,971 |
| Oct 16, 2020 | 138.50 | 140.60 | 131.50 | 138.00 | 15,743,245 |
| Oct 15, 2020 | 120.40 | 120.40 | 115.20 | 118.40 | 2,589,465 |
| Oct 14, 2020 | 124.20 | 125.10 | 119.80 | 119.90 | 2,175,442 |
| Oct 13, 2020 | 128.30 | 129.90 | 123.30 | 124.00 | 1,859,388 |
| Oct 12, 2020 | 125.50 | 129.02 | 123.10 | 127.70 | 1,830,954 |
| Oct 9, 2020 | 126.80 | 128.70 | 126.80 | 127.50 | 1,735,868 |
| Oct 8, 2020 | 121.50 | 129.10 | 121.50 | 128.00 | 6,777,114 |
| Oct 7, 2020 | 127.50 | 129.03 | 123.10 | 123.10 | 2,721,362 |
| Oct 6, 2020 | 128.60 | 129.90 | 126.50 | 128.60 | 1,544,733 |
| Oct 5, 2020 | 131.20 | 132.80 | 127.00 | 127.00 | 2,848,984 |
| Oct 2, 2020 | 130.70 | 132.50 | 129.70 | 129.90 | 2,755,147 |
| Oct 1, 2020 | 128.10 | 132.00 | 126.80 | 132.00 | 1,874,237 |
| Sep 30, 2020 | 126.10 | 128.30 | 123.45 | 127.20 | 1,992,663 |
| Sep 29, 2020 | 128.70 | 130.30 | 124.60 | 124.60 | 1,041,040 |
| Sep 28, 2020 | 128.40 | 130.80 | 126.95 | 128.90 | 1,149,370 |
| Sep 25, 2020 | 123.90 | 126.40 | 121.00 | 126.20 | 890,482 |
| Sep 24, 2020 | 124.80 | 126.90 | 123.00 | 123.00 | 1,391,671 |
| Sep 23, 2020 | 130.00 | 130.00 | 125.50 | 126.60 | 1,411,263 |
| Sep 22, 2020 | 121.70 | 128.80 | 121.70 | 127.20 | 2,154,879 |
| Sep 21, 2020 | 130.00 | 130.90 | 124.00 | 124.10 | 2,745,152 |
| Sep 18, 2020 | 131.40 | 133.10 | 129.00 | 131.50 | 3,175,420 |
| Sep 17, 2020 | 131.80 | 133.00 | 129.70 | 132.50 | 2,868,049 |
| Sep 16, 2020 | 137.00 | 139.40 | 133.00 | 133.50 | 2,097,820 |
Sign up to our
daily 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Tui AG | 546.60 | 15.85 |
| Ssp Group PLC | 357.00 | 13.55 |
| Micro Focus International PLC | 371.70 | 12.53 |
| Wood Group (John) PLC | 316.00 | 11.78 |
| Petrofac Limited | 174.60 | 11.39 |
| Carnival PLC | 1,332.50 | 10.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 378.00 | -9.89 |
| Homeserve PLC | 1,047.00 | -7.18 |
| Jd Sports Fashion PLC | 760.00 | -6.50 |
| Intertek Group PLC | 5,682.00 | -6.42 |
| Go-Ahead Group PLC | 867.00 | -5.61 |
| Diploma PLC | 2,090.00 | -5.26 |
