Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 268.60
-4.40 (-1.61%)
Aug 14, 2026, 4:35 PM GMT
Serco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 274.60 | 275.20 | 267.20 | 268.60 | 268.60 | -1.61% | 1,413,731 |
| Aug 13, 2026 | 277.20 | 281.00 | 272.40 | 273.00 | 273.00 | -1.52% | 1,672,224 |
| Aug 12, 2026 | 275.20 | 278.40 | 273.40 | 277.20 | 277.20 | 2.90% | 2,680,447 |
| Aug 11, 2026 | 264.60 | 269.80 | 262.60 | 269.40 | 269.40 | 1.97% | 1,461,963 |
| Aug 10, 2026 | 264.20 | 267.60 | 260.80 | 264.20 | 264.20 | -0.60% | 2,186,679 |
| Aug 7, 2026 | 259.40 | 266.60 | 256.60 | 265.80 | 265.80 | 2.23% | 1,598,808 |
| Aug 6, 2026 | 243.40 | 261.00 | 241.20 | 260.00 | 260.00 | 7.17% | 2,502,871 |
| Aug 5, 2026 | 246.20 | 253.00 | 242.60 | 242.60 | 242.60 | -1.38% | 2,097,333 |
| Aug 4, 2026 | 238.20 | 246.00 | 235.80 | 246.00 | 246.00 | 2.41% | 2,320,877 |
| Aug 3, 2026 | 240.20 | 243.40 | 236.90 | 240.20 | 240.20 | -0.58% | 3,403,201 |
| Jul 31, 2026 | 243.60 | 243.60 | 239.60 | 241.60 | 241.60 | 0.08% | 2,536,274 |
| Jul 30, 2026 | 241.80 | 246.00 | 237.60 | 241.40 | 241.40 | -1.15% | 2,449,861 |
| Jul 29, 2026 | 244.80 | 245.80 | 241.00 | 244.20 | 244.20 | 0.16% | 5,942,284 |
| Jul 28, 2026 | 242.40 | 245.00 | 240.20 | 243.80 | 243.80 | 0.49% | 1,346,006 |
| Jul 27, 2026 | 242.40 | 243.00 | 239.00 | 242.60 | 242.60 | 0.83% | 1,218,233 |
| Jul 24, 2026 | 238.60 | 242.60 | 236.80 | 240.60 | 240.60 | 0.84% | 1,125,302 |
| Jul 23, 2026 | 237.80 | 243.40 | 237.60 | 238.60 | 238.60 | -0.25% | 1,369,876 |
| Jul 22, 2026 | 233.40 | 239.20 | 231.40 | 239.20 | 239.20 | 1.96% | 1,747,804 |
| Jul 21, 2026 | 235.00 | 237.60 | 231.20 | 234.60 | 234.60 | 2.62% | 2,729,070 |
| Jul 20, 2026 | 228.20 | 230.00 | 226.00 | 228.60 | 228.60 | 0.53% | 1,613,152 |
| Jul 17, 2026 | 222.40 | 230.70 | 222.40 | 227.40 | 227.40 | -0.18% | 2,112,333 |
| Jul 16, 2026 | 227.80 | 228.20 | 224.20 | 227.80 | 227.80 | -0.52% | 913,103 |
| Jul 15, 2026 | 227.20 | 230.00 | 225.80 | 229.00 | 229.00 | 0.17% | 2,687,912 |
| Jul 14, 2026 | 225.20 | 229.40 | 225.20 | 228.60 | 228.60 | -0.09% | 2,979,194 |
| Jul 13, 2026 | 226.20 | 229.20 | 222.00 | 228.80 | 228.80 | 1.87% | 4,682,824 |
| Jul 10, 2026 | 223.40 | 227.80 | 223.40 | 224.60 | 224.60 | -0.88% | 5,190,438 |
| Jul 9, 2026 | 228.00 | 233.00 | 226.60 | 226.60 | 226.60 | -2.24% | 1,837,718 |
| Jul 8, 2026 | 230.80 | 232.20 | 227.60 | 231.80 | 231.80 | -0.17% | 2,105,029 |
| Jul 7, 2026 | 230.40 | 234.60 | 230.00 | 232.20 | 232.20 | 0.78% | 1,467,164 |
| Jul 6, 2026 | 231.00 | 233.20 | 227.80 | 230.40 | 230.40 | -0.35% | 1,079,010 |
| Jul 3, 2026 | 225.00 | 231.20 | 225.00 | 231.20 | 231.20 | 0.96% | 1,210,971 |
| Jul 2, 2026 | 225.60 | 231.00 | 223.80 | 229.00 | 229.00 | 1.42% | 3,289,030 |
| Jul 1, 2026 | 219.60 | 226.20 | 218.80 | 225.80 | 225.80 | 3.11% | 2,343,047 |
| Jun 30, 2026 | 222.60 | 225.60 | 218.40 | 219.00 | 219.00 | -2.58% | 3,162,601 |
| Jun 29, 2026 | 222.60 | 227.80 | 221.60 | 224.80 | 224.80 | 0.81% | 1,875,211 |
| Jun 26, 2026 | 225.20 | 226.60 | 219.20 | 223.00 | 223.00 | -0.27% | 3,409,482 |
| Jun 25, 2026 | 235.40 | 236.60 | 223.60 | 223.60 | 223.60 | -4.28% | 5,446,628 |
| Jun 24, 2026 | 235.40 | 235.40 | 230.00 | 233.60 | 233.60 | 1.30% | 2,640,359 |
| Jun 23, 2026 | 227.40 | 230.80 | 223.80 | 230.60 | 230.60 | 0.96% | 3,023,742 |
| Jun 22, 2026 | 237.80 | 238.80 | 228.40 | 228.40 | 228.40 | -3.79% | 1,854,717 |
| Jun 19, 2026 | 238.00 | 238.00 | 233.40 | 237.40 | 237.40 | 0.68% | 7,478,915 |
| Jun 18, 2026 | 243.20 | 243.60 | 233.40 | 235.80 | 235.80 | -2.72% | 2,626,594 |
| Jun 17, 2026 | 248.20 | 248.20 | 239.60 | 242.40 | 242.40 | -0.82% | 9,801,614 |
| Jun 16, 2026 | 248.20 | 249.80 | 244.40 | 244.40 | 244.40 | -1.21% | 2,859,887 |
| Jun 15, 2026 | 258.80 | 259.40 | 247.40 | 247.40 | 247.40 | -3.06% | 2,084,812 |
| Jun 12, 2026 | 261.80 | 261.80 | 254.40 | 255.20 | 255.20 | -0.23% | 2,050,259 |
| Jun 11, 2026 | 250.40 | 255.80 | 250.40 | 255.80 | 255.80 | 0.55% | 1,183,623 |
| Jun 10, 2026 | 251.80 | 254.40 | 247.40 | 254.40 | 254.40 | 1.68% | 1,338,693 |
| Jun 9, 2026 | 254.40 | 256.40 | 250.20 | 250.20 | 250.20 | -1.34% | 2,076,567 |
| Jun 8, 2026 | 259.60 | 259.60 | 250.60 | 253.60 | 253.60 | -0.08% | 8,256,969 |