Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-0.40 (-0.14%)
At close: Jan 16, 2026
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 294.80 | 297.60 | 292.00 | 295.00 | 295.00 | -0.14% | 1,727,368 |
| Jan 15, 2026 | 284.80 | 295.40 | 284.80 | 295.40 | 295.40 | 0.82% | 1,218,793 |
| Jan 14, 2026 | 282.80 | 293.40 | 282.80 | 293.00 | 293.00 | 0.90% | 2,010,768 |
| Jan 13, 2026 | 296.00 | 296.00 | 288.60 | 290.40 | 290.40 | -0.75% | 2,816,606 |
| Jan 12, 2026 | 295.40 | 296.00 | 290.60 | 292.60 | 292.60 | -0.68% | 2,958,531 |
| Jan 9, 2026 | 291.60 | 295.80 | 290.40 | 294.60 | 294.60 | 1.10% | 4,228,509 |
| Jan 8, 2026 | 288.00 | 295.60 | 285.00 | 291.40 | 291.40 | 1.18% | 2,100,012 |
| Jan 7, 2026 | 284.60 | 288.00 | 279.72 | 288.00 | 288.00 | 2.86% | 7,024,831 |
| Jan 6, 2026 | 279.20 | 280.60 | 276.80 | 280.00 | 280.00 | 0.79% | 3,442,277 |
| Jan 5, 2026 | 276.60 | 278.00 | 273.60 | 277.80 | 277.80 | 1.31% | 3,022,119 |
| Jan 2, 2026 | 278.60 | 279.40 | 274.20 | 274.20 | 274.20 | -1.79% | 6,032,084 |
| Dec 31, 2025 | 283.00 | 283.00 | 277.40 | 279.20 | 279.20 | -0.07% | 563,662 |
| Dec 30, 2025 | 276.80 | 279.40 | 275.00 | 279.40 | 279.40 | 1.09% | 596,513 |
| Dec 29, 2025 | 275.20 | 276.40 | 273.20 | 276.40 | 276.40 | 0.66% | 909,638 |
| Dec 24, 2025 | 276.80 | 278.00 | 274.60 | 274.60 | 274.60 | -0.79% | 318,027 |
| Dec 23, 2025 | 279.20 | 279.60 | 275.40 | 276.80 | 276.80 | -0.65% | 1,024,647 |
| Dec 22, 2025 | 280.00 | 280.00 | 276.00 | 278.60 | 278.60 | 0.22% | 4,885,062 |
| Dec 19, 2025 | 273.40 | 278.00 | 272.00 | 278.00 | 278.00 | 1.24% | 4,039,497 |
| Dec 18, 2025 | 272.00 | 274.60 | 270.20 | 274.60 | 274.60 | 1.40% | 2,134,267 |
| Dec 17, 2025 | 257.00 | 273.20 | 253.60 | 270.80 | 270.80 | 7.38% | 4,096,570 |
| Dec 16, 2025 | 255.60 | 256.20 | 251.80 | 252.20 | 252.20 | -1.25% | 2,033,993 |
| Dec 15, 2025 | 252.20 | 257.00 | 249.20 | 255.40 | 255.40 | 2.00% | 2,614,136 |
| Dec 12, 2025 | 254.20 | 258.06 | 250.40 | 250.40 | 250.40 | -1.49% | 4,596,600 |
| Dec 11, 2025 | 256.80 | 257.60 | 251.40 | 254.20 | 254.20 | -1.40% | 1,665,523 |
| Dec 10, 2025 | 255.80 | 263.00 | 253.00 | 257.80 | 257.80 | 0.47% | 1,856,628 |
| Dec 9, 2025 | 259.60 | 259.60 | 256.60 | 256.60 | 256.60 | -0.62% | 1,544,767 |
| Dec 8, 2025 | 258.20 | 260.00 | 257.60 | 258.20 | 258.20 | - | 1,917,937 |
| Dec 5, 2025 | 265.80 | 265.80 | 256.40 | 258.20 | 258.20 | -2.20% | 1,785,682 |
| Dec 4, 2025 | 262.40 | 265.00 | 261.20 | 264.00 | 264.00 | 0.61% | 1,562,387 |
| Dec 3, 2025 | 262.40 | 263.20 | 259.20 | 262.40 | 262.40 | 0.92% | 1,788,817 |
| Dec 2, 2025 | 258.40 | 260.00 | 257.20 | 260.00 | 260.00 | 0.62% | 2,349,510 |
| Dec 1, 2025 | 254.20 | 259.00 | 254.00 | 258.40 | 258.40 | 1.10% | 1,835,149 |
| Nov 28, 2025 | 254.60 | 256.20 | 254.00 | 255.60 | 255.60 | 0.47% | 2,170,034 |
| Nov 27, 2025 | 254.80 | 254.80 | 249.40 | 254.40 | 254.40 | 1.44% | 2,703,901 |
| Nov 26, 2025 | 251.80 | 251.80 | 247.20 | 250.80 | 250.80 | 0.72% | 4,673,861 |
| Nov 25, 2025 | 246.20 | 249.00 | 243.40 | 249.00 | 249.00 | 1.06% | 1,921,905 |
| Nov 24, 2025 | 245.60 | 246.80 | 243.40 | 246.40 | 246.40 | 0.82% | 2,457,787 |
| Nov 21, 2025 | 243.60 | 247.60 | 242.80 | 244.40 | 244.40 | -0.89% | 2,460,091 |
| Nov 20, 2025 | 244.80 | 248.80 | 244.80 | 246.60 | 246.60 | 0.57% | 1,960,747 |
| Nov 19, 2025 | 252.40 | 252.40 | 245.20 | 245.20 | 245.20 | -0.41% | 1,425,980 |
| Nov 18, 2025 | 247.00 | 247.70 | 244.80 | 246.20 | 246.20 | -1.12% | 3,578,877 |
| Nov 17, 2025 | 246.80 | 250.20 | 245.20 | 249.00 | 249.00 | 0.81% | 2,354,541 |
| Nov 14, 2025 | 246.20 | 247.00 | 242.72 | 247.00 | 247.00 | 0.32% | 1,498,685 |
| Nov 13, 2025 | 245.80 | 249.00 | 245.80 | 246.20 | 246.20 | -0.57% | 1,410,311 |
| Nov 12, 2025 | 247.20 | 249.00 | 247.00 | 247.60 | 247.60 | -0.08% | 2,093,542 |
| Nov 11, 2025 | 254.60 | 254.60 | 245.00 | 247.80 | 247.80 | -0.32% | 1,657,235 |
| Nov 10, 2025 | 246.00 | 250.80 | 246.00 | 248.60 | 248.60 | 0.08% | 4,413,170 |
| Nov 7, 2025 | 251.40 | 251.80 | 246.40 | 248.40 | 248.40 | -0.64% | 1,869,779 |
| Nov 6, 2025 | 254.60 | 255.00 | 250.00 | 250.00 | 250.00 | -1.65% | 2,025,293 |
| Nov 5, 2025 | 252.80 | 255.00 | 251.40 | 254.20 | 254.20 | 0.16% | 2,752,704 |