Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 3.460
+0.020 (0.58%)
At close: Mar 27, 2026
FRA:SEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | 317 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Mar 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Mar 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Mar 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Mar 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,000 |
| Mar 12, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 3.83% | 138 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Mar 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 23 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Feb 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 3, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 150 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 30 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jan 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Jan 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jan 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jan 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jan 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |