1. Share Prices

  2. Serco Group PLC (SRP)

193.10p-4.60 (-2.33%)24 Jun 2025, 19:14
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
Jun 23, 2025198.60p198.60p196.50p197.70p3,069,450
Jun 20, 2025201.00p201.00p197.00p198.40p5,892,939
Jun 19, 2025192.10p199.70p192.10p197.70p2,276,598
Jun 18, 2025196.40p198.00p195.30p197.30p837,826
Jun 17, 2025197.40p200.80p194.30p195.90p2,077,334
Jun 16, 2025197.80p197.90p193.50p197.10p602,999
Jun 13, 2025190.90p194.80p190.90p194.80p562,285
Jun 12, 2025193.60p197.60p192.30p194.70p1,112,351
Jun 11, 2025189.20p195.40p189.20p193.80p1,591,580
Jun 10, 2025196.60p196.60p191.20p193.10p807,662
Jun 9, 2025196.30p196.30p191.00p191.70p2,428,978
Jun 6, 2025187.60p194.20p187.60p192.00p963,087
Jun 5, 2025191.00p191.90p189.30p190.70p1,236,827
Jun 4, 2025186.30p191.20p186.30p190.10p8,419,419
Jun 3, 2025191.50p191.50p186.00p189.10p3,429,914
Jun 2, 2025185.60p188.70p184.50p187.20p1,413,067
May 30, 2025189.30p190.70p185.10p186.50p2,490,655
May 29, 2025188.00p188.90p186.00p187.90p1,779,508
May 28, 2025186.00p189.49p186.00p187.30p2,266,378
May 27, 2025188.30p189.80p185.90p187.00p7,926,512
May 23, 2025187.00p190.10p183.60p186.60p1,106,490
May 22, 2025186.80p189.60p182.60p186.70p4,187,642
May 21, 2025186.50p187.40p184.80p186.80p3,136,485
May 20, 2025185.00p187.40p181.40p187.00p3,773,002
May 19, 2025179.50p185.50p179.50p184.90p7,814,400
May 16, 2025180.80p181.60p177.80p180.60p5,604,159
May 15, 2025175.00p188.10p174.57p180.40p7,767,069
May 14, 2025177.30p177.30p172.80p175.00p1,167,946
May 13, 2025173.60p174.00p171.80p173.00p889,510
May 12, 2025175.00p177.00p171.88p172.20p1,466,351
May 9, 2025175.00p175.00p171.20p174.20p1,444,515
May 8, 2025173.70p174.90p170.80p171.80p910,292
May 7, 2025171.10p176.30p171.10p173.10p1,055,230
May 6, 2025178.90p178.90p174.30p174.90p1,133,566
May 2, 2025180.00p180.10p171.90p175.10p5,212,688
May 1, 2025170.00p176.60p170.00p176.60p1,028,101
Apr 30, 2025170.00p172.50p167.20p171.70p2,312,946
Apr 29, 2025168.40p170.70p168.40p170.70p1,597,617
Apr 28, 2025166.40p169.30p166.30p168.60p1,253,192
Apr 25, 2025165.80p167.20p164.00p166.40p816,786
Apr 24, 2025162.10p165.20p162.10p165.20p1,388,306
Apr 23, 2025166.10p166.10p162.70p163.40p1,243,386
Apr 22, 2025161.70p163.00p161.50p163.00p1,076,609
Apr 17, 2025162.70p163.10p160.60p162.80p913,716
Apr 16, 2025160.90p162.70p157.80p162.30p995,138
Apr 15, 2025162.00p164.20p160.90p160.90p4,665,878
Apr 14, 2025159.00p162.10p157.90p161.60p972,208
Apr 11, 2025158.50p161.30p154.60p159.30p1,919,487
Apr 10, 2025157.70p162.30p156.00p157.60p1,681,256
Apr 9, 2025156.30p159.87p154.20p154.70p1,823,355
123456
Showing 1 to 50 of 253

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:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,722.5011.81
Hunting PLC285.507.94
Bridgepoint Group PLC301.807.40
Jd Sports Fashion PLC76.686.77
Sdcl Efficiency Income Trust PLC56.006.67
Molten Ventures PLC307.006.60

Fallers

CompanyPrice% Chg
Ithaca Energy PLC163.60-6.62
Endeavour Mining PLC2,212.00-6.11
Harbour Energy PLC197.70-4.95
BP PLC367.95-4.77
Telecom Plus PLC1,976.00-4.77
Bae Systems PLC1,801.00-4.20