1. Share Prices

  2. Serco Group PLC (SRP)

258.20p-5.80 (-2.20%)05 Dec 2025, 17:26
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
Dec 4, 2025262.40p265.00p261.20p264.00p1,562,386
Dec 3, 2025262.40p263.20p259.20p262.40p1,788,817
Dec 2, 2025258.40p260.00p257.20p260.00p2,349,510
Dec 1, 2025254.20p259.00p254.00p258.40p1,835,149
Nov 28, 2025254.60p256.20p254.00p255.60p2,170,034
Nov 27, 2025254.80p254.80p249.40p254.40p2,703,901
Nov 26, 2025251.80p251.80p247.20p250.80p4,673,860
Nov 25, 2025246.20p249.00p243.40p249.00p1,921,905
Nov 24, 2025245.60p246.80p243.40p246.40p2,457,787
Nov 21, 2025243.60p247.60p242.80p244.40p2,460,091
Nov 20, 2025244.80p248.80p244.80p246.60p1,960,746
Nov 19, 2025252.40p252.40p245.20p245.20p1,425,980
Nov 18, 2025247.00p247.60p244.80p246.20p3,465,677
Nov 17, 2025246.80p250.20p245.20p249.00p2,354,540
Nov 14, 2025246.20p247.00p242.72p247.00p1,498,684
Nov 13, 2025245.80p249.00p245.80p246.20p1,410,311
Nov 12, 2025247.20p249.00p247.00p247.60p2,093,542
Nov 11, 2025254.60p254.60p245.00p247.80p1,657,235
Nov 10, 2025246.00p250.60p246.00p248.40p3,382,150
Nov 7, 2025251.40p251.80p246.40p248.40p1,869,779
Nov 6, 2025254.60p255.00p250.00p250.00p2,025,292
Nov 5, 2025252.80p255.00p251.40p254.20p2,752,704
Nov 4, 2025250.00p253.80p248.00p253.80p1,725,273
Nov 3, 2025254.20p255.00p249.80p250.20p2,015,613
Oct 31, 2025260.20p260.20p252.80p253.80p2,209,502
Oct 30, 2025255.40p256.80p253.20p254.20p2,568,166
Oct 29, 2025256.80p257.40p254.80p256.20p2,374,923
Oct 28, 2025254.20p256.60p253.60p255.20p2,083,470
Oct 27, 2025255.58p257.40p254.20p255.20p1,788,252
Oct 24, 2025255.40p257.60p253.60p255.80p4,086,753
Oct 23, 2025249.80p255.40p249.20p255.00p3,120,983
Oct 22, 2025249.20p251.60p247.80p249.20p3,557,884
Oct 21, 2025244.20p247.20p244.20p247.20p1,858,263
Oct 20, 2025245.40p248.20p242.80p244.20p3,523,568
Oct 17, 2025240.20p246.20p238.80p243.80p2,993,028
Oct 16, 2025241.20p244.80p238.80p241.40p2,909,402
Oct 15, 2025240.60p243.00p240.00p241.20p2,236,810
Oct 14, 2025238.60p241.20p237.60p240.20p1,500,915
Oct 13, 2025238.40p240.80p237.20p240.00p1,913,626
Oct 11, 2025238.80p240.60p236.00p237.60p1,370,076
Oct 9, 2025241.60p241.60p236.80p238.00p1,737,902
Oct 8, 2025235.00p239.00p234.80p239.00p2,093,327
Oct 7, 2025235.00p237.40p235.00p236.00p1,408,594
Oct 6, 2025236.40p238.00p235.60p236.00p1,401,342
Oct 3, 2025237.20p238.40p235.40p237.00p1,460,898
Oct 2, 2025236.80p237.20p234.80p235.60p1,470,783
Oct 1, 2025237.20p237.60p233.40p236.40p4,664,844
Sep 30, 2025235.80p238.40p234.40p236.80p3,080,276
Sep 29, 2025225.80p235.40p225.80p235.20p1,570,150
Sep 26, 2025226.60p233.05p226.60p232.40p2,367,469
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.