Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 310.60
-7.20 (-2.27%)
At close: Mar 19, 2026
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -2.27% | 1,743,723 |
| Mar 18, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | 1.40% | 2,014,680 |
| Mar 17, 2026 | 3.16 | 3.21 | 3.13 | 3.13 | 3.13 | -1.14% | 1,987,427 |
| Mar 16, 2026 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -1.00% | 1,412,833 |
| Mar 13, 2026 | 3.23 | 3.26 | 3.18 | 3.20 | 3.20 | -1.42% | 1,624,194 |
| Mar 12, 2026 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | 1.69% | 4,776,609 |
| Mar 11, 2026 | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | 0.69% | 7,454,039 |
| Mar 10, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.13% | 3,004,721 |
| Mar 9, 2026 | 3.07 | 3.22 | 2.98 | 3.17 | 3.17 | 2.26% | 3,729,940 |
| Mar 6, 2026 | 3.06 | 3.13 | 3.04 | 3.10 | 3.10 | 1.24% | 3,045,569 |
| Mar 5, 2026 | 3.05 | 3.13 | 2.90 | 3.06 | 3.06 | 0.79% | 2,976,466 |
| Mar 4, 2026 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 1.54% | 2,382,140 |
| Mar 3, 2026 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | -1.90% | 7,544,484 |
| Mar 2, 2026 | 3.01 | 3.05 | 2.97 | 3.05 | 3.05 | 1.20% | 1,861,392 |
| Feb 27, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 2,859,032 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 1.08% | 1,235,759 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -0.20% | 2,220,171 |
| Feb 24, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | - | 5,136,021 |
| Feb 23, 2026 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -1.07% | 1,058,765 |
| Feb 20, 2026 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.33% | 1,575,619 |
| Feb 19, 2026 | 3.01 | 3.03 | 2.99 | 3.00 | 3.00 | -0.33% | 6,114,296 |
| Feb 18, 2026 | 2.94 | 3.03 | 2.93 | 3.01 | 3.01 | 0.47% | 2,225,610 |
| Feb 17, 2026 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | 1.08% | 3,472,076 |
| Feb 16, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 2,344,329 |
| Feb 13, 2026 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | 0.75% | 3,849,786 |
| Feb 12, 2026 | 3.01 | 3.04 | 2.94 | 2.95 | 2.95 | -1.93% | 1,412,040 |
| Feb 11, 2026 | 3.03 | 3.05 | 2.98 | 3.01 | 3.01 | -0.53% | 2,946,584 |
| Feb 10, 2026 | 3.01 | 3.07 | 2.99 | 3.02 | 3.02 | 0.73% | 1,590,404 |
| Feb 9, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 1.01% | 1,692,268 |
| Feb 6, 2026 | 3.07 | 3.07 | 2.94 | 2.97 | 2.97 | -0.60% | 1,407,997 |
| Feb 5, 2026 | 2.95 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 1,747,289 |
| Feb 4, 2026 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -1.06% | 1,766,328 |
| Feb 3, 2026 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 0.07% | 2,200,255 |
| Feb 2, 2026 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 5,677,470 |
| Jan 30, 2026 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -1.38% | 2,447,226 |
| Jan 29, 2026 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 2,330,021 |
| Jan 28, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | 0.86% | 1,472,532 |
| Jan 27, 2026 | 3.01 | 3.05 | 2.98 | 3.03 | 3.03 | 0.07% | 5,871,949 |
| Jan 26, 2026 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 2,200,644 |
| Jan 23, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | - | 2,120,865 |
| Jan 22, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | 0.26% | 6,824,442 |
| Jan 21, 2026 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 1.61% | 9,878,958 |
| Jan 20, 2026 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 0.40% | 3,052,267 |
| Jan 19, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 0.88% | 1,569,692 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | -0.14% | 1,727,380 |
| Jan 15, 2026 | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | 0.82% | 1,219,547 |
| Jan 14, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 0.90% | 2,010,768 |
| Jan 13, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -0.75% | 2,817,002 |
| Jan 12, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.68% | 2,958,531 |
| Jan 9, 2026 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | 1.10% | 4,229,301 |