Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 231.20
+2.20 (0.96%)
Jul 3, 2026, 4:47 PM GMT
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 227.60 | 230.40 | 227.60 | 229.00 | - | - | 62,015 |
| 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 |
| Jun 5, 2026 | 254.60 | 257.40 | 252.40 | 253.80 | 253.80 | -0.39% | 2,719,096 |
| Jun 4, 2026 | 249.80 | 256.40 | 249.80 | 254.80 | 254.80 | 1.11% | 3,013,645 |
| Jun 3, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -1.33% | 3,145,943 |
| Jun 2, 2026 | 258.80 | 259.80 | 255.40 | 255.40 | 255.40 | -0.62% | 5,151,943 |
| Jun 1, 2026 | 264.80 | 265.40 | 255.20 | 257.00 | 257.00 | -2.65% | 6,180,290 |
| May 29, 2026 | 274.20 | 279.20 | 264.00 | 264.00 | 264.00 | -3.79% | 3,987,332 |
| May 28, 2026 | 276.20 | 277.60 | 273.60 | 274.40 | 274.40 | -0.94% | 1,580,233 |
| May 27, 2026 | 278.00 | 283.00 | 274.00 | 277.00 | 277.00 | -0.65% | 1,138,583 |
| May 26, 2026 | 279.00 | 283.20 | 273.60 | 278.80 | 278.80 | 0.43% | 2,111,212 |
| May 22, 2026 | 276.80 | 279.20 | 276.40 | 277.60 | 277.60 | 0.36% | 1,344,972 |
| May 21, 2026 | 271.80 | 281.00 | 271.80 | 276.60 | 276.60 | -0.58% | 2,121,385 |
| May 20, 2026 | 274.00 | 279.00 | 272.80 | 278.20 | 278.20 | 1.31% | 1,325,766 |
| May 19, 2026 | 273.00 | 278.00 | 270.80 | 274.60 | 274.60 | 0.51% | 1,418,405 |
| May 18, 2026 | 260.40 | 273.40 | 260.40 | 273.20 | 273.20 | 2.02% | 7,910,654 |
| May 15, 2026 | 267.00 | 269.60 | 264.00 | 267.80 | 267.80 | -0.59% | 8,129,921 |
| May 14, 2026 | 267.80 | 269.80 | 267.00 | 269.40 | 269.40 | 0.67% | 1,414,919 |
| May 13, 2026 | 269.20 | 270.00 | 264.40 | 267.60 | 267.60 | 0.15% | 2,322,546 |
| May 12, 2026 | 277.40 | 277.40 | 263.20 | 267.20 | 267.20 | -0.89% | 2,283,661 |
| May 11, 2026 | 266.80 | 272.20 | 266.80 | 269.60 | 269.60 | - | 1,842,130 |
| May 8, 2026 | 274.40 | 278.00 | 269.60 | 269.60 | 269.60 | -1.89% | 2,301,392 |
| May 7, 2026 | 276.60 | 279.00 | 274.20 | 274.80 | 274.80 | -0.65% | 3,234,306 |
| May 6, 2026 | 279.40 | 281.20 | 276.60 | 276.60 | 276.60 | 0.22% | 4,849,573 |
| May 5, 2026 | 280.00 | 283.00 | 275.20 | 276.00 | 276.00 | -1.00% | 1,752,935 |
| May 1, 2026 | 273.80 | 285.60 | 273.20 | 278.80 | 278.80 | -0.92% | 1,350,311 |
| Apr 30, 2026 | 275.00 | 282.20 | 274.20 | 281.40 | 281.40 | 1.88% | 5,464,366 |
| Apr 29, 2026 | 276.60 | 279.60 | 275.00 | 276.20 | 276.20 | -0.14% | 6,939,270 |
| Apr 28, 2026 | 288.20 | 288.20 | 275.60 | 276.60 | 276.60 | -1.91% | 1,539,871 |
| Apr 27, 2026 | 280.80 | 283.20 | 279.60 | 282.00 | 282.00 | 0.14% | 2,671,577 |
| Apr 24, 2026 | 286.00 | 292.20 | 281.00 | 281.60 | 281.60 | -2.83% | 1,366,034 |
| Apr 23, 2026 | 294.40 | 295.20 | 289.40 | 289.80 | 289.80 | -1.56% | 3,495,441 |