134.80p-1.70 (-1.25%)08 Dec 2021, 19:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Serco Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 8, 2021137.40p137.60p134.60p134.80p1,917,640
Dec 7, 2021137.70p137.70p136.10p136.50p1,161,215
Dec 6, 2021136.00p137.10p135.20p136.20p2,458,905
Dec 3, 2021136.10p136.10p133.60p134.70p2,010,620
Dec 2, 2021132.60p136.97p132.30p135.40p2,942,784
Dec 1, 2021131.00p134.00p131.00p133.80p1,806,754
Nov 30, 2021132.50p134.70p130.50p131.60p2,936,895
Nov 29, 2021133.70p134.90p132.20p132.70p2,443,450
Nov 26, 2021133.20p133.20p131.68p131.90p1,802,354
Nov 25, 2021135.60p136.30p134.56p135.80p807,293
Nov 24, 2021136.00p136.50p134.90p135.80p854,268
Nov 23, 2021134.70p135.80p133.90p135.60p1,548,054
Nov 22, 2021135.50p135.70p134.50p135.20p3,897,488
Nov 19, 2021136.40p137.30p134.80p135.00p1,358,175
Nov 18, 2021134.20p136.60p134.20p136.60p1,539,476
Nov 17, 2021134.00p135.60p133.76p134.80p6,290,600
Nov 16, 2021134.40p136.40p133.60p134.80p1,998,057
Nov 15, 2021133.50p136.90p130.20p134.00p5,216,346
Nov 12, 2021132.00p132.00p129.60p130.80p1,006,627
Nov 11, 2021129.10p131.70p128.80p131.50p2,657,412
Nov 10, 2021126.10p129.10p125.80p129.10p3,859,755
Nov 9, 2021129.00p129.00p125.50p126.10p1,141,295
Nov 8, 2021128.00p129.80p127.80p128.10p4,170,682
Nov 5, 2021130.00p132.60p129.30p129.30p2,288,186
Nov 4, 2021126.00p129.50p125.78p129.40p4,584,807
Nov 3, 2021126.50p126.70p125.30p126.00p1,868,037
Nov 2, 2021125.80p127.50p125.80p126.60p1,320,633
Nov 1, 2021127.00p127.20p125.60p126.80p818,484
Oct 29, 2021127.00p127.10p125.40p126.30p1,895,551
Oct 28, 2021126.00p126.92p125.70p126.20p794,589
Oct 27, 2021126.60p128.00p125.70p126.60p2,334,202
Oct 26, 2021128.50p129.40p126.70p126.70p2,042,150
Oct 25, 2021127.00p129.70p127.00p129.10p2,155,965
Oct 22, 2021125.50p128.50p125.50p127.90p1,163,209
Oct 21, 2021128.00p129.20p126.70p126.70p949,060
Oct 20, 2021128.40p130.10p128.40p128.80p1,745,386
Oct 19, 2021129.40p130.30p128.40p129.40p1,259,266
Oct 18, 2021128.80p130.60p128.80p129.40p1,842,327
Oct 15, 2021128.20p131.40p127.50p130.60p3,225,197
Oct 14, 2021125.00p128.40p125.00p128.10p2,054,942
Oct 13, 2021127.60p127.60p123.40p125.20p3,859,513
Oct 12, 2021124.80p126.50p124.30p124.50p2,705,196
Oct 11, 2021129.00p129.00p125.00p126.30p3,801,079
Oct 8, 2021128.60p128.60p126.80p127.10p1,859,843
Oct 7, 2021131.70p132.10p127.27p128.10p3,256,366
Oct 6, 2021130.80p131.50p129.95p130.70p1,615,453
Oct 5, 2021130.70p132.10p130.40p131.80p1,324,960
Oct 4, 2021133.10p133.10p130.00p130.60p2,051,750
Oct 1, 2021132.80p133.30p131.33p132.40p2,627,573
Sep 30, 2021136.10p136.40p132.70p134.00p3,327,023
Showing 1 to 50 of 253