121.00p+3.90 (+3.33 %)24 Nov 2020, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Serco Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 24, 2020118.00122.10117.30121.003,924,432
Nov 23, 2020118.00120.00116.90117.109,877,873
Nov 20, 2020118.80123.00117.00119.005,578,050
Nov 19, 2020117.70122.06115.80117.705,688,871
Nov 18, 2020117.20117.30113.60114.703,514,544
Nov 17, 2020118.70118.70113.80113.806,244,166
Nov 16, 2020120.70121.20117.00117.003,460,493
Nov 13, 2020120.10121.20117.60117.902,333,542
Nov 12, 2020114.20121.27112.90119.106,662,524
Nov 11, 2020109.20115.50106.50113.905,024,632
Nov 10, 2020113.10113.10106.00106.603,943,370
Nov 9, 2020112.10112.90109.90110.103,750,972
Nov 6, 2020109.80111.20107.00108.801,643,433
Nov 5, 2020108.50108.65105.90107.403,821,792
Nov 4, 2020109.90110.80107.20107.204,695,219
Nov 3, 2020114.60115.10109.87110.603,026,763
Nov 2, 2020128.80129.40110.90112.206,024,760
Oct 30, 2020128.30130.70128.20129.401,749,115
Oct 29, 2020129.50131.10128.30129.902,024,457
Oct 28, 2020128.90131.30127.80129.101,915,640
Oct 27, 2020134.90134.90130.10131.301,125,558
Oct 26, 2020131.50134.60128.50131.801,454,069
Oct 23, 2020131.60134.90130.20131.401,787,698
Oct 22, 2020136.40136.40129.90131.403,064,095
Oct 21, 2020132.80134.60129.90133.003,082,543
Oct 20, 2020134.00138.50131.50132.0011,229,093
Oct 19, 2020138.20139.70133.20133.702,429,971
Oct 16, 2020138.50140.60131.50138.0015,743,245
Oct 15, 2020120.40120.40115.20118.402,589,465
Oct 14, 2020124.20125.10119.80119.902,175,442
Oct 13, 2020128.30129.90123.30124.001,859,388
Oct 12, 2020125.50129.02123.10127.701,830,954
Oct 9, 2020126.80128.70126.80127.501,735,868
Oct 8, 2020121.50129.10121.50128.006,777,114
Oct 7, 2020127.50129.03123.10123.102,721,362
Oct 6, 2020128.60129.90126.50128.601,544,733
Oct 5, 2020131.20132.80127.00127.002,848,984
Oct 2, 2020130.70132.50129.70129.902,755,147
Oct 1, 2020128.10132.00126.80132.001,874,237
Sep 30, 2020126.10128.30123.45127.201,992,663
Sep 29, 2020128.70130.30124.60124.601,041,040
Sep 28, 2020128.40130.80126.95128.901,149,370
Sep 25, 2020123.90126.40121.00126.20890,482
Sep 24, 2020124.80126.90123.00123.001,391,671
Sep 23, 2020130.00130.00125.50126.601,411,263
Sep 22, 2020121.70128.80121.70127.202,154,879
Sep 21, 2020130.00130.90124.00124.102,745,152
Sep 18, 2020131.40133.10129.00131.503,175,420
Sep 17, 2020131.80133.00129.70132.502,868,049
Sep 16, 2020137.00139.40133.00133.502,097,820
Showing 1 to 50 of 254