Serco Group plc (FRA:SEO)
Germany · Delayed Price · Currency is EUR 3.436
+0.056 (1.66%)
At close: Apr 17, 2026
FRA:SEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.70% | - |
| 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 | - | - |
| Mar 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -1.62% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -0.54% | - |
| Mar 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -2.11% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | 1,000 |
| Mar 12, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.76 | 3.83% | 138 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -2.66% | - |
| Mar 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 7.43% | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -3.31% | - |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 4.02% | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 1.16% | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | -1.15% | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 2.96% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -1.17% | 23 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | - | - |
| Feb 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | 0.59% | - |
| Feb 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | - | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | -1.16% | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | -0.58% | - |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | - | - |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 0.58% | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | 0.58% | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | -0.58% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | 1.78% | - |
| Feb 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -2.87% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | - | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | - | - |
| Feb 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 2.96% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -2.31% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | - | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | -0.57% | - |