- Share Prices
Serco Group PLC (SRP)
193.10p-4.60 (-2.33%)24 Jun 2025, 19:14
Serco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 23, 2025 | 198.60p | 198.60p | 196.50p | 197.70p | 3,069,450 |
Jun 20, 2025 | 201.00p | 201.00p | 197.00p | 198.40p | 5,892,939 |
Jun 19, 2025 | 192.10p | 199.70p | 192.10p | 197.70p | 2,276,598 |
Jun 18, 2025 | 196.40p | 198.00p | 195.30p | 197.30p | 837,826 |
Jun 17, 2025 | 197.40p | 200.80p | 194.30p | 195.90p | 2,077,334 |
Jun 16, 2025 | 197.80p | 197.90p | 193.50p | 197.10p | 602,999 |
Jun 13, 2025 | 190.90p | 194.80p | 190.90p | 194.80p | 562,285 |
Jun 12, 2025 | 193.60p | 197.60p | 192.30p | 194.70p | 1,112,351 |
Jun 11, 2025 | 189.20p | 195.40p | 189.20p | 193.80p | 1,591,580 |
Jun 10, 2025 | 196.60p | 196.60p | 191.20p | 193.10p | 807,662 |
Jun 9, 2025 | 196.30p | 196.30p | 191.00p | 191.70p | 2,428,978 |
Jun 6, 2025 | 187.60p | 194.20p | 187.60p | 192.00p | 963,087 |
Jun 5, 2025 | 191.00p | 191.90p | 189.30p | 190.70p | 1,236,827 |
Jun 4, 2025 | 186.30p | 191.20p | 186.30p | 190.10p | 8,419,419 |
Jun 3, 2025 | 191.50p | 191.50p | 186.00p | 189.10p | 3,429,914 |
Jun 2, 2025 | 185.60p | 188.70p | 184.50p | 187.20p | 1,413,067 |
May 30, 2025 | 189.30p | 190.70p | 185.10p | 186.50p | 2,490,655 |
May 29, 2025 | 188.00p | 188.90p | 186.00p | 187.90p | 1,779,508 |
May 28, 2025 | 186.00p | 189.49p | 186.00p | 187.30p | 2,266,378 |
May 27, 2025 | 188.30p | 189.80p | 185.90p | 187.00p | 7,926,512 |
May 23, 2025 | 187.00p | 190.10p | 183.60p | 186.60p | 1,106,490 |
May 22, 2025 | 186.80p | 189.60p | 182.60p | 186.70p | 4,187,642 |
May 21, 2025 | 186.50p | 187.40p | 184.80p | 186.80p | 3,136,485 |
May 20, 2025 | 185.00p | 187.40p | 181.40p | 187.00p | 3,773,002 |
May 19, 2025 | 179.50p | 185.50p | 179.50p | 184.90p | 7,814,400 |
May 16, 2025 | 180.80p | 181.60p | 177.80p | 180.60p | 5,604,159 |
May 15, 2025 | 175.00p | 188.10p | 174.57p | 180.40p | 7,767,069 |
May 14, 2025 | 177.30p | 177.30p | 172.80p | 175.00p | 1,167,946 |
May 13, 2025 | 173.60p | 174.00p | 171.80p | 173.00p | 889,510 |
May 12, 2025 | 175.00p | 177.00p | 171.88p | 172.20p | 1,466,351 |
May 9, 2025 | 175.00p | 175.00p | 171.20p | 174.20p | 1,444,515 |
May 8, 2025 | 173.70p | 174.90p | 170.80p | 171.80p | 910,292 |
May 7, 2025 | 171.10p | 176.30p | 171.10p | 173.10p | 1,055,230 |
May 6, 2025 | 178.90p | 178.90p | 174.30p | 174.90p | 1,133,566 |
May 2, 2025 | 180.00p | 180.10p | 171.90p | 175.10p | 5,212,688 |
May 1, 2025 | 170.00p | 176.60p | 170.00p | 176.60p | 1,028,101 |
Apr 30, 2025 | 170.00p | 172.50p | 167.20p | 171.70p | 2,312,946 |
Apr 29, 2025 | 168.40p | 170.70p | 168.40p | 170.70p | 1,597,617 |
Apr 28, 2025 | 166.40p | 169.30p | 166.30p | 168.60p | 1,253,192 |
Apr 25, 2025 | 165.80p | 167.20p | 164.00p | 166.40p | 816,786 |
Apr 24, 2025 | 162.10p | 165.20p | 162.10p | 165.20p | 1,388,306 |
Apr 23, 2025 | 166.10p | 166.10p | 162.70p | 163.40p | 1,243,386 |
Apr 22, 2025 | 161.70p | 163.00p | 161.50p | 163.00p | 1,076,609 |
Apr 17, 2025 | 162.70p | 163.10p | 160.60p | 162.80p | 913,716 |
Apr 16, 2025 | 160.90p | 162.70p | 157.80p | 162.30p | 995,138 |
Apr 15, 2025 | 162.00p | 164.20p | 160.90p | 160.90p | 4,665,878 |
Apr 14, 2025 | 159.00p | 162.10p | 157.90p | 161.60p | 972,208 |
Apr 11, 2025 | 158.50p | 161.30p | 154.60p | 159.30p | 1,919,487 |
Apr 10, 2025 | 157.70p | 162.30p | 156.00p | 157.60p | 1,681,256 |
Apr 9, 2025 | 156.30p | 159.87p | 154.20p | 154.70p | 1,823,355 |