Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+3.00 (1.39%)
Aug 8, 2025, 5:48 PM BST
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 222.80 | 222.80 | 215.80 | 219.00 | 219.00 | 1.39% | 2,732,317 |
| Aug 7, 2025 | 215.00 | 228.60 | 211.80 | 216.00 | 216.00 | 3.15% | 16,048,089 |
| Aug 6, 2025 | 209.40 | 210.80 | 207.00 | 209.40 | 209.40 | - | 4,012,701 |
| Aug 5, 2025 | 210.20 | 212.00 | 208.40 | 209.40 | 209.40 | -0.85% | 627,170 |
| Aug 4, 2025 | 205.00 | 211.20 | 205.00 | 211.20 | 211.20 | 2.03% | 8,206,337 |
| Aug 1, 2025 | 213.60 | 213.60 | 205.80 | 207.00 | 207.00 | -0.96% | 980,748 |
| Jul 31, 2025 | 207.00 | 209.40 | 206.60 | 209.00 | 209.00 | 1.16% | 1,721,686 |
| Jul 30, 2025 | 205.00 | 208.80 | 205.00 | 206.60 | 206.60 | -0.48% | 915,493 |
| Jul 29, 2025 | 203.00 | 209.60 | 203.00 | 207.60 | 207.60 | -0.48% | 946,537 |
| Jul 28, 2025 | 215.00 | 215.00 | 207.20 | 208.60 | 208.60 | -1.14% | 821,524 |
| Jul 25, 2025 | 210.20 | 211.60 | 209.40 | 211.00 | 211.00 | 0.29% | 2,064,176 |
| Jul 24, 2025 | 213.00 | 214.05 | 207.40 | 210.40 | 210.40 | 0.10% | 1,564,817 |
| Jul 23, 2025 | 213.00 | 213.00 | 210.00 | 210.20 | 210.20 | -0.57% | 1,190,831 |
| Jul 22, 2025 | 210.60 | 213.00 | 210.60 | 211.40 | 211.40 | -0.19% | 860,571 |
| Jul 21, 2025 | 213.00 | 214.20 | 211.20 | 211.80 | 211.80 | -0.56% | 716,181 |
| Jul 18, 2025 | 211.80 | 214.00 | 210.00 | 213.00 | 213.00 | 0.85% | 1,276,001 |
| Jul 17, 2025 | 214.60 | 214.60 | 208.60 | 211.20 | 211.20 | 0.48% | 732,645 |
| Jul 16, 2025 | 215.00 | 215.00 | 208.80 | 210.20 | 210.20 | -0.76% | 1,066,258 |
| Jul 15, 2025 | 213.20 | 213.60 | 210.60 | 211.80 | 211.80 | -0.28% | 945,174 |
| Jul 14, 2025 | 210.00 | 213.80 | 210.00 | 212.40 | 212.40 | 0.09% | 1,226,989 |
| Jul 11, 2025 | 212.00 | 212.80 | 210.60 | 212.20 | 212.20 | 0.09% | 792,963 |
| Jul 10, 2025 | 211.20 | 212.07 | 209.00 | 212.00 | 212.00 | 1.34% | 1,063,462 |
| Jul 9, 2025 | 207.00 | 211.20 | 207.00 | 209.20 | 209.20 | -0.66% | 1,800,334 |
| Jul 8, 2025 | 209.00 | 210.62 | 206.80 | 210.60 | 210.60 | 1.54% | 1,806,938 |
| Jul 7, 2025 | 208.00 | 209.66 | 206.20 | 207.40 | 207.40 | 0.58% | 688,351 |
| Jul 4, 2025 | 207.00 | 207.00 | 204.40 | 206.20 | 206.20 | -0.48% | 1,007,764 |
| Jul 3, 2025 | 206.20 | 207.20 | 199.01 | 207.20 | 207.20 | 2.78% | 1,149,881 |
| Jul 2, 2025 | 209.00 | 209.00 | 200.80 | 201.60 | 201.60 | -1.66% | 1,676,315 |
| Jul 1, 2025 | 203.00 | 205.40 | 201.80 | 205.00 | 205.00 | 1.49% | 2,896,470 |
| Jun 30, 2025 | 209.60 | 209.60 | 202.00 | 202.00 | 202.00 | -0.98% | 1,545,644 |
| Jun 27, 2025 | 199.40 | 206.00 | 194.20 | 204.00 | 204.00 | 2.51% | 1,867,845 |
| Jun 26, 2025 | 198.00 | 199.50 | 193.90 | 199.00 | 199.00 | 2.79% | 2,516,027 |
| Jun 25, 2025 | 190.00 | 196.50 | 190.00 | 193.60 | 193.60 | 0.26% | 2,555,313 |
| Jun 24, 2025 | 201.00 | 201.00 | 191.00 | 193.10 | 193.10 | -2.33% | 2,139,699 |
| Jun 23, 2025 | 198.60 | 198.60 | 196.50 | 197.70 | 197.70 | -0.35% | 3,069,453 |
| Jun 20, 2025 | 201.00 | 201.00 | 197.00 | 198.40 | 198.40 | 0.35% | 5,892,940 |
| Jun 19, 2025 | 192.10 | 199.70 | 192.10 | 197.70 | 197.70 | 0.20% | 2,276,604 |
| Jun 18, 2025 | 196.40 | 198.00 | 195.30 | 197.30 | 197.30 | 0.71% | 837,828 |
| Jun 17, 2025 | 197.40 | 200.80 | 194.30 | 195.90 | 195.90 | -0.61% | 2,077,334 |
| Jun 16, 2025 | 197.80 | 197.90 | 193.50 | 197.10 | 197.10 | 1.18% | 603,035 |
| Jun 13, 2025 | 190.90 | 194.80 | 190.90 | 194.80 | 194.80 | 0.05% | 562,287 |
| Jun 12, 2025 | 193.60 | 197.60 | 192.30 | 194.70 | 194.70 | 0.46% | 1,112,360 |
| Jun 11, 2025 | 189.20 | 195.40 | 189.20 | 193.80 | 193.80 | 0.36% | 1,591,586 |
| Jun 10, 2025 | 196.60 | 196.60 | 191.20 | 193.10 | 193.10 | 0.73% | 807,674 |
| Jun 9, 2025 | 196.30 | 196.30 | 191.00 | 191.70 | 191.70 | -0.16% | 2,428,988 |
| Jun 6, 2025 | 187.60 | 194.20 | 187.60 | 192.00 | 192.00 | 0.68% | 963,100 |
| Jun 5, 2025 | 191.00 | 191.90 | 189.30 | 190.70 | 190.70 | 0.32% | 1,236,834 |
| Jun 4, 2025 | 186.30 | 191.20 | 186.30 | 190.10 | 190.10 | 0.53% | 8,419,429 |
| Jun 3, 2025 | 191.50 | 191.50 | 186.00 | 189.10 | 189.10 | 1.01% | 3,429,927 |
| Jun 2, 2025 | 185.60 | 188.70 | 184.50 | 187.20 | 187.20 | 0.38% | 1,413,098 |