Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 2.962
-0.012 (-0.40%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.65% | - |
| Apr 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.70% | - |
| Apr 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.65% | - |
| Apr 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.28% | - |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.60% | - |
| Apr 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.71% | - |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 2.36% | - |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | 2.91% | 150 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -0.60% | - |
| Apr 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -0.60% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | - | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -3.47% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 0.58% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.41 | -1.71% | 317 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -0.57% | - |
| Mar 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.57% | - |
| Mar 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -3.85% | - |
| Mar 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | - | - |