- Share Prices
Serco Group PLC (SRP)
182.20p+0.80 (+0.44%)26 Apr 2024, 08:33
Serco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 177.00p | 182.00p | 177.00p | 181.40p | 6,152,787 |
Apr 24, 2024 | 181.20p | 183.09p | 177.90p | 179.60p | 2,356,030 |
Apr 23, 2024 | 182.40p | 182.40p | 179.90p | 182.00p | 1,830,372 |
Apr 22, 2024 | 178.60p | 182.00p | 178.30p | 181.40p | 2,041,297 |
Apr 19, 2024 | 182.60p | 182.60p | 176.80p | 179.10p | 3,120,611 |
Apr 18, 2024 | 180.00p | 180.30p | 176.20p | 178.10p | 3,304,851 |
Apr 17, 2024 | 184.00p | 184.00p | 180.31p | 180.70p | 3,283,432 |
Apr 16, 2024 | 183.20p | 183.30p | 180.50p | 182.30p | 3,662,723 |
Apr 15, 2024 | 180.00p | 186.60p | 180.00p | 185.50p | 2,112,049 |
Apr 12, 2024 | 189.00p | 189.00p | 183.70p | 184.30p | 2,755,481 |
Apr 11, 2024 | 185.20p | 186.20p | 184.30p | 186.00p | 1,813,200 |
Apr 10, 2024 | 185.00p | 186.10p | 183.90p | 185.70p | 2,526,985 |
Apr 9, 2024 | 181.80p | 185.60p | 181.80p | 183.60p | 8,006,540 |
Apr 8, 2024 | 183.10p | 186.80p | 183.10p | 186.00p | 5,499,897 |
Apr 5, 2024 | 186.50p | 187.00p | 184.20p | 186.40p | 2,296,998 |
Apr 4, 2024 | 187.70p | 188.10p | 186.30p | 187.50p | 4,137,195 |
Apr 3, 2024 | 187.50p | 187.50p | 185.80p | 187.00p | 2,756,365 |
Apr 2, 2024 | 190.00p | 190.80p | 186.60p | 187.00p | 2,620,088 |
Mar 28, 2024 | 188.90p | 190.90p | 188.50p | 189.70p | 3,091,819 |
Mar 27, 2024 | 189.50p | 190.10p | 188.70p | 189.20p | 2,264,783 |
Mar 26, 2024 | 193.00p | 193.00p | 187.00p | 189.50p | 2,424,595 |
Mar 25, 2024 | 190.40p | 190.59p | 186.40p | 187.80p | 3,288,416 |
Mar 22, 2024 | 191.30p | 191.30p | 186.75p | 187.90p | 1,943,643 |
Mar 21, 2024 | 188.80p | 188.80p | 182.20p | 186.80p | 4,756,227 |
Mar 20, 2024 | 183.60p | 185.30p | 183.60p | 184.10p | 1,898,581 |
Mar 19, 2024 | 184.60p | 185.60p | 183.30p | 183.60p | 2,995,121 |
Mar 18, 2024 | 184.50p | 186.10p | 184.12p | 185.40p | 1,710,751 |
Mar 15, 2024 | 185.30p | 186.50p | 184.10p | 185.00p | 6,197,648 |
Mar 14, 2024 | 186.60p | 186.60p | 184.50p | 185.60p | 3,103,975 |
Mar 13, 2024 | 184.90p | 186.80p | 183.70p | 184.60p | 3,195,884 |
Mar 12, 2024 | 177.40p | 184.80p | 177.40p | 184.80p | 3,319,521 |
Mar 11, 2024 | 187.60p | 187.60p | 180.70p | 183.00p | 7,069,797 |
Mar 8, 2024 | 185.60p | 186.80p | 183.10p | 183.10p | 3,128,119 |
Mar 7, 2024 | 190.50p | 190.50p | 185.60p | 185.60p | 16,041,910 |
Mar 6, 2024 | 190.20p | 190.20p | 185.50p | 187.80p | 3,073,584 |
Mar 5, 2024 | 185.20p | 187.40p | 184.50p | 186.80p | 2,850,047 |
Mar 4, 2024 | 185.50p | 191.43p | 185.50p | 186.10p | 3,214,611 |
Mar 1, 2024 | 192.00p | 192.00p | 184.40p | 189.20p | 5,770,588 |
Feb 29, 2024 | 183.80p | 192.70p | 183.24p | 187.30p | 7,573,479 |
Feb 28, 2024 | 183.80p | 183.80p | 179.00p | 179.20p | 2,591,011 |
Feb 27, 2024 | 179.20p | 180.50p | 179.10p | 179.50p | 2,370,587 |
Feb 26, 2024 | 183.60p | 183.60p | 178.90p | 179.60p | 2,065,765 |
Feb 23, 2024 | 185.10p | 185.10p | 179.10p | 179.70p | 6,032,151 |
Feb 22, 2024 | 176.80p | 183.70p | 176.80p | 183.40p | 2,001,656 |
Feb 21, 2024 | 179.50p | 182.00p | 179.30p | 182.00p | 2,232,844 |
Feb 20, 2024 | 178.60p | 181.90p | 178.60p | 179.80p | 1,857,140 |
Feb 19, 2024 | 176.00p | 181.60p | 176.00p | 181.00p | 3,558,488 |
Feb 16, 2024 | 175.70p | 181.00p | 175.70p | 180.60p | 1,365,753 |
Feb 15, 2024 | 182.00p | 182.00p | 178.50p | 179.10p | 2,059,072 |
Feb 14, 2024 | 181.00p | 181.00p | 178.55p | 179.00p | 3,330,778 |