Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 2.940
+0.060 (2.08%)
Last updated: Oct 24, 2025, 8:02 AM CET
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 200 |
| Oct 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 200 |
| Oct 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 200 |
| Oct 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 100 |
| Oct 17, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 2.16% | 100 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 33 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 33 |
| Oct 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 33 |
| Oct 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 33 |
| Oct 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 33 |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 33 |
| Oct 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 33 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 33 |
| Oct 6, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 33 |
| Oct 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 33 |
| Oct 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 33 |
| Oct 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 200 |
| Sep 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Sep 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 39 |
| Sep 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Sep 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | - |
| Sep 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 33 |
| Sep 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 33 |
| Sep 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 15,000 |
| Sep 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 15,000 |
| Sep 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 15,000 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 15,000 |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 15,000 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | 15,000 |
| Sep 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | 15,000 |
| Sep 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 15,000 |
| Sep 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | 15,000 |
| Sep 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 15,000 |
| Sep 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 15,000 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 15,000 |
| Sep 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 15,000 |
| Sep 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Sep 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Aug 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Aug 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | 0.78% | - |
| Aug 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -2.27% | - |
| Aug 25, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.62 | -2.22% | 15,000 |
| Aug 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | 0.75% | 1,000 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | 0.75% | - |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | -0.75% | - |
| Aug 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | 3.08% | - |
| Aug 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -1.52% | 150 |
| Aug 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | 2.33% | - |