Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 2.620
-0.088 (-3.25%)
At close: Jun 26, 2026
FRA:SEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.25% | - |
| Jun 25, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.65% | - |
| Jun 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.22% | - |
| Jun 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.09% | - |
| Jun 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Jun 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.30% | - |
| Jun 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.48% | - |
| Jun 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.53% | - |
| Jun 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.62% | - |
| Jun 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.81% | - |
| Jun 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.16% | - |
| Jun 11, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | 0.34% | 6,000 |
| Jun 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.02% | - |
| Jun 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.66% | - |
| Jun 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.96% | - |
| Jun 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | - |
| Jun 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.62% | - |
| Jun 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.40% | - |
| Jun 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.68% | - |
| Jun 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.78% | - |
| May 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.68% | - |
| May 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| May 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.75% | - |
| May 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.37% | - |
| May 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.06% | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.07% | - |
| May 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.51% | - |
| May 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.48% | - |
| May 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.13% | - |
| May 15, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -1.49% | 4,000 |
| May 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.78% | - |
| May 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.78% | - |
| May 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.34% | - |
| May 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.38% | - |
| May 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.93% | - |
| May 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.43% | - |
| May 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| May 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.35% | - |
| May 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.70% | - |
| Apr 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.75% | - |
| Apr 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.72% | - |
| Apr 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.97% | - |
| Apr 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.06% | - |
| Apr 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.12% | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.24% | - |
| Apr 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.99% | - |
| Apr 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.23% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.66% | - |