Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 258.20
-5.80 (-2.20%)
At close: Dec 5, 2025
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 250.00 | 253.80 | 248.00 | 253.80 | 253.80 | 1.04% | 1,725,274 |
| Nov 3, 2025 | 254.20 | 255.00 | 249.80 | 251.20 | 251.20 | -1.02% | 2,167,244 |
| Oct 31, 2025 | 260.20 | 260.20 | 252.80 | 253.80 | 253.80 | -0.16% | 2,209,502 |
| Oct 30, 2025 | 255.40 | 256.80 | 253.20 | 254.20 | 254.20 | -0.70% | 2,568,167 |
| Oct 29, 2025 | 256.80 | 257.40 | 254.80 | 256.00 | 256.00 | 0.31% | 2,483,517 |
| Oct 28, 2025 | 254.20 | 256.60 | 253.60 | 255.20 | 255.20 | - | 2,083,470 |
| Oct 27, 2025 | 254.60 | 257.40 | 254.20 | 255.20 | 255.20 | -0.23% | 1,788,252 |
| Oct 24, 2025 | 255.40 | 257.60 | 253.60 | 255.80 | 255.80 | 0.31% | 4,086,753 |
| Oct 23, 2025 | 249.80 | 255.40 | 249.20 | 255.00 | 255.00 | 2.33% | 3,120,983 |
| Oct 22, 2025 | 249.20 | 251.60 | 247.80 | 249.20 | 249.20 | 0.81% | 3,557,885 |
| Oct 21, 2025 | 244.20 | 247.20 | 244.20 | 247.20 | 247.20 | 1.23% | 1,858,264 |
| Oct 20, 2025 | 245.40 | 248.20 | 242.80 | 244.20 | 244.20 | 0.16% | 3,523,568 |
| Oct 17, 2025 | 240.20 | 246.20 | 238.80 | 243.80 | 243.80 | 0.99% | 2,993,029 |
| Oct 16, 2025 | 241.20 | 244.80 | 238.80 | 241.40 | 241.40 | -0.08% | 2,909,403 |
| Oct 15, 2025 | 240.60 | 243.00 | 240.00 | 241.60 | 241.60 | 0.17% | 2,324,556 |
| Oct 14, 2025 | 238.60 | 241.20 | 237.60 | 241.20 | 241.20 | 0.50% | 1,575,012 |
| Oct 13, 2025 | 238.40 | 240.80 | 237.20 | 240.00 | 240.00 | 0.84% | 1,913,626 |
| Oct 10, 2025 | 238.80 | 240.60 | 236.00 | 238.00 | 238.00 | - | 1,473,385 |
| Oct 9, 2025 | 241.60 | 241.60 | 236.80 | 238.00 | 238.00 | -0.42% | 1,737,903 |
| Oct 8, 2025 | 235.00 | 239.00 | 234.80 | 239.00 | 239.00 | 1.27% | 2,093,328 |
| Oct 7, 2025 | 235.00 | 237.40 | 235.00 | 236.00 | 236.00 | - | 1,408,594 |
| Oct 6, 2025 | 236.40 | 238.00 | 235.60 | 236.00 | 236.00 | -0.42% | 1,401,343 |
| Oct 3, 2025 | 237.20 | 238.40 | 235.40 | 237.00 | 237.00 | 0.59% | 1,460,898 |
| Oct 2, 2025 | 236.80 | 237.20 | 234.80 | 235.60 | 235.60 | -0.34% | 1,470,784 |
| Oct 1, 2025 | 237.20 | 237.60 | 233.40 | 236.40 | 236.40 | -0.17% | 4,664,844 |
| Sep 30, 2025 | 235.80 | 238.40 | 234.40 | 236.80 | 236.80 | 0.68% | 3,080,276 |
| Sep 29, 2025 | 225.80 | 235.40 | 225.80 | 235.20 | 235.20 | 1.20% | 1,570,151 |