Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
-0.60 (-0.27%)
Sep 8, 2025, 4:37 PM BST
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 216.60 | 223.60 | 216.60 | 222.60 | 222.60 | 0.18% | 1,699,883 |
| Sep 4, 2025 | 215.20 | 224.00 | 215.20 | 222.20 | 222.20 | 1.00% | 2,191,921 |
| Sep 3, 2025 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1.66% | 2,700,593 |
| Sep 2, 2025 | 225.60 | 225.60 | 215.90 | 216.40 | 216.40 | -2.17% | 2,747,416 |
| Sep 1, 2025 | 220.00 | 221.90 | 218.32 | 221.20 | 221.20 | 1.28% | 2,096,136 |
| Aug 29, 2025 | 217.00 | 220.00 | 217.00 | 218.40 | 218.40 | -0.18% | 7,359,365 |
| Aug 28, 2025 | 221.00 | 222.20 | 215.65 | 218.80 | 218.80 | -1.62% | 2,264,193 |
| Aug 27, 2025 | 220.00 | 224.80 | 220.00 | 222.40 | 220.95 | -0.54% | 1,604,983 |
| Aug 26, 2025 | 229.00 | 229.40 | 223.60 | 223.60 | 222.14 | -2.10% | 2,607,839 |
| Aug 22, 2025 | 228.40 | 229.60 | 227.00 | 228.40 | 226.91 | -0.26% | 1,577,629 |
| Aug 21, 2025 | 231.00 | 231.60 | 228.60 | 229.00 | 227.51 | -0.61% | 1,498,798 |
| Aug 20, 2025 | 230.20 | 230.60 | 228.80 | 230.40 | 228.90 | 0.26% | 1,386,412 |
| Aug 19, 2025 | 230.00 | 232.62 | 228.60 | 229.80 | 228.30 | 0.17% | 2,558,266 |
| Aug 18, 2025 | 224.00 | 229.40 | 224.00 | 229.40 | 227.90 | 1.96% | 4,008,404 |
| Aug 15, 2025 | 219.80 | 226.20 | 219.80 | 225.00 | 223.53 | 0.18% | 3,523,359 |
| Aug 14, 2025 | 221.40 | 225.27 | 221.40 | 224.60 | 223.14 | 1.45% | 1,714,694 |
| Aug 13, 2025 | 222.60 | 224.80 | 221.40 | 221.40 | 219.96 | -0.27% | 1,619,921 |
| Aug 12, 2025 | 221.20 | 223.80 | 221.00 | 222.00 | 220.55 | -0.27% | 1,688,046 |
| Aug 11, 2025 | 219.80 | 224.70 | 219.00 | 222.60 | 221.15 | 1.64% | 1,928,566 |
| Aug 8, 2025 | 222.80 | 222.80 | 215.80 | 219.00 | 217.57 | 1.39% | 8,488,792 |
| Aug 7, 2025 | 215.00 | 228.60 | 211.80 | 216.00 | 214.59 | 3.15% | 16,048,089 |
| Aug 6, 2025 | 209.40 | 210.80 | 207.00 | 209.40 | 208.03 | - | 4,012,701 |
| Aug 5, 2025 | 210.20 | 212.00 | 208.40 | 209.40 | 208.03 | -0.85% | 627,170 |
| Aug 4, 2025 | 205.00 | 211.20 | 205.00 | 211.20 | 209.82 | 2.03% | 8,206,337 |
| Aug 1, 2025 | 213.60 | 213.60 | 205.80 | 207.00 | 205.65 | -0.96% | 980,748 |
| Jul 31, 2025 | 207.00 | 209.40 | 206.60 | 209.00 | 207.64 | 1.16% | 1,721,686 |
| Jul 30, 2025 | 205.00 | 208.80 | 205.00 | 206.60 | 205.25 | -0.48% | 915,493 |
| Jul 29, 2025 | 203.00 | 209.60 | 203.00 | 207.60 | 206.25 | -0.48% | 946,537 |
| Jul 28, 2025 | 215.00 | 215.00 | 207.20 | 208.60 | 207.24 | -1.14% | 821,524 |
| Jul 25, 2025 | 210.20 | 211.60 | 209.40 | 211.00 | 209.62 | 0.29% | 2,064,176 |
| Jul 24, 2025 | 213.00 | 214.05 | 207.40 | 210.40 | 209.03 | 0.10% | 1,564,817 |
| Jul 23, 2025 | 213.00 | 213.00 | 210.00 | 210.20 | 208.83 | -0.57% | 1,190,831 |
| Jul 22, 2025 | 210.60 | 213.00 | 210.60 | 211.40 | 210.02 | -0.19% | 860,571 |
| Jul 21, 2025 | 213.00 | 214.20 | 211.20 | 211.80 | 210.42 | -0.56% | 716,181 |
| Jul 18, 2025 | 211.80 | 214.00 | 210.00 | 213.00 | 211.61 | 0.85% | 1,276,001 |
| Jul 17, 2025 | 214.60 | 214.60 | 208.60 | 211.20 | 209.82 | 0.48% | 732,645 |
| Jul 16, 2025 | 215.00 | 215.00 | 208.80 | 210.20 | 208.83 | -0.76% | 1,066,258 |
| Jul 15, 2025 | 213.20 | 213.60 | 210.60 | 211.80 | 210.42 | -0.28% | 945,174 |
| Jul 14, 2025 | 210.00 | 213.80 | 210.00 | 212.40 | 211.02 | 0.09% | 1,226,989 |
| Jul 11, 2025 | 212.00 | 212.80 | 210.60 | 212.20 | 210.82 | 0.09% | 792,963 |
| Jul 10, 2025 | 211.20 | 212.07 | 209.00 | 212.00 | 210.62 | 1.34% | 1,063,462 |
| Jul 9, 2025 | 207.00 | 211.20 | 207.00 | 209.20 | 207.84 | -0.66% | 1,800,334 |
| Jul 8, 2025 | 209.00 | 210.62 | 206.80 | 210.60 | 209.23 | 1.54% | 1,806,938 |
| Jul 7, 2025 | 208.00 | 209.66 | 206.20 | 207.40 | 206.05 | 0.58% | 688,351 |
| Jul 4, 2025 | 207.00 | 207.00 | 204.40 | 206.20 | 204.86 | -0.48% | 1,007,764 |
| Jul 3, 2025 | 206.20 | 207.20 | 199.01 | 207.20 | 205.85 | 2.78% | 1,149,881 |
| Jul 2, 2025 | 209.00 | 209.00 | 200.80 | 201.60 | 200.29 | -1.66% | 1,676,315 |
| Jul 1, 2025 | 203.00 | 205.40 | 201.80 | 205.00 | 203.66 | 1.49% | 2,896,470 |
| Jun 30, 2025 | 209.60 | 209.60 | 202.00 | 202.00 | 200.68 | -0.98% | 1,545,644 |
| Jun 27, 2025 | 199.40 | 206.00 | 194.20 | 204.00 | 202.67 | 2.51% | 1,867,845 |