Serco Group plc (LON:SRP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 285.20
-5.20 (-1.79%)
Nov 4, 2026, 5:12 PM GMT
Serco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 286.40 | 290.00 | 282.00 | 285.20 | 285.20 | -1.79% | 1,381,468 |
| Nov 3, 2026 | 285.40 | 294.40 | 285.40 | 290.40 | 290.40 | -1.22% | 857,917 |
| Nov 2, 2026 | 289.60 | 294.00 | 286.40 | 294.00 | 294.00 | 2.01% | 1,135,414 |
| Oct 30, 2026 | 290.60 | 295.40 | 286.40 | 288.20 | 288.20 | -0.89% | 6,100,926 |
| Oct 29, 2026 | 286.80 | 292.80 | 286.80 | 290.80 | 290.80 | 1.18% | 1,654,036 |
| Oct 28, 2026 | 281.80 | 291.60 | 281.80 | 287.40 | 287.40 | -0.07% | 2,876,766 |
| Oct 27, 2026 | 285.20 | 288.74 | 283.80 | 287.60 | 287.60 | 1.20% | 1,502,845 |
| Oct 26, 2026 | 273.40 | 285.20 | 272.00 | 284.20 | 284.20 | 1.00% | 887,477 |
| Oct 23, 2026 | 275.00 | 281.40 | 271.60 | 281.40 | 281.40 | 2.40% | 1,419,323 |
| Oct 22, 2026 | 275.80 | 279.00 | 273.80 | 274.80 | 274.80 | -1.01% | 1,104,160 |
| Oct 21, 2026 | 275.60 | 278.60 | 274.20 | 277.60 | 277.60 | 0.95% | 1,019,126 |
| Oct 20, 2026 | 275.00 | 277.20 | 271.40 | 275.00 | 275.00 | -0.22% | 1,420,973 |
| Oct 19, 2026 | 266.60 | 277.40 | 266.60 | 275.60 | 275.60 | 0.80% | 1,068,577 |
| Oct 16, 2026 | 269.80 | 275.60 | 268.00 | 273.40 | 273.40 | 1.18% | 1,808,234 |
| Oct 15, 2026 | 262.20 | 271.60 | 257.20 | 270.20 | 270.20 | 3.05% | 1,971,208 |
| Oct 14, 2026 | 258.20 | 262.80 | 257.60 | 262.20 | 262.20 | 1.16% | 1,350,884 |
| Oct 13, 2026 | 260.60 | 261.00 | 255.00 | 259.20 | 259.20 | 0.62% | 1,001,596 |
| Oct 12, 2026 | 261.40 | 261.40 | 254.00 | 257.60 | 257.60 | 1.42% | 746,184 |
| Oct 9, 2026 | 245.40 | 255.80 | 245.40 | 254.00 | 254.00 | 0.87% | 1,492,588 |
| Oct 8, 2026 | 245.20 | 253.80 | 245.20 | 251.80 | 251.80 | 1.21% | 2,149,008 |
| Oct 7, 2026 | 248.00 | 255.80 | 247.20 | 248.80 | 248.80 | -0.40% | 907,325 |
| Oct 6, 2026 | 252.20 | 257.00 | 247.20 | 249.80 | 249.80 | -0.87% | 1,102,338 |
| Oct 5, 2026 | 254.20 | 254.60 | 250.80 | 252.00 | 252.00 | 0.08% | 651,054 |
| Oct 2, 2026 | 260.80 | 260.80 | 249.40 | 251.80 | 251.80 | -0.55% | 840,280 |
| Oct 1, 2026 | 252.60 | 258.20 | 250.80 | 253.20 | 253.20 | -0.78% | 938,302 |
| Sep 30, 2026 | 246.00 | 255.20 | 246.00 | 255.20 | 255.20 | 1.35% | 1,944,925 |
| Sep 29, 2026 | 250.60 | 254.60 | 244.00 | 251.80 | 251.80 | -0.08% | 1,121,925 |
| Sep 28, 2026 | 258.40 | 258.40 | 252.00 | 252.00 | 252.00 | -0.87% | 1,310,335 |
| Sep 25, 2026 | 252.40 | 255.20 | 251.40 | 254.20 | 254.20 | 0.55% | 1,200,253 |
| Sep 24, 2026 | 254.40 | 254.60 | 251.80 | 252.80 | 252.80 | -0.47% | 2,571,026 |
| Sep 23, 2026 | 254.20 | 257.00 | 252.20 | 254.00 | 254.00 | 0.55% | 1,568,821 |
| Sep 22, 2026 | 250.60 | 260.40 | 250.60 | 252.60 | 252.60 | -1.17% | 947,951 |
| Sep 21, 2026 | 251.00 | 260.00 | 251.00 | 255.60 | 255.60 | -1.08% | 3,057,175 |
| Sep 18, 2026 | 255.40 | 262.40 | 255.40 | 258.40 | 258.40 | -0.92% | 8,877,394 |
| Sep 17, 2026 | 259.40 | 262.40 | 257.20 | 260.80 | 260.80 | 1.01% | 3,369,954 |
| Sep 16, 2026 | 253.40 | 259.40 | 253.40 | 258.20 | 258.20 | 1.65% | 2,157,720 |
| Sep 15, 2026 | 246.20 | 255.40 | 246.20 | 254.00 | 254.00 | 0.47% | 1,778,741 |
| Sep 14, 2026 | 244.80 | 254.00 | 244.40 | 252.80 | 252.80 | 1.85% | 1,487,699 |
| Sep 11, 2026 | 250.00 | 251.60 | 247.80 | 248.20 | 248.20 | -0.16% | 742,263 |
| Sep 10, 2026 | 249.40 | 251.00 | 244.60 | 248.60 | 248.60 | -0.08% | 593,754 |
| Sep 9, 2026 | 256.20 | 261.20 | 248.00 | 248.80 | 248.80 | -1.35% | 1,285,762 |
| Sep 8, 2026 | 249.60 | 252.40 | 248.11 | 252.20 | 252.20 | 0.48% | 2,720,721 |
| Sep 7, 2026 | 252.20 | 254.40 | 245.00 | 251.00 | 251.00 | -0.79% | 5,415,967 |
| Sep 4, 2026 | 257.00 | 258.20 | 250.40 | 253.00 | 253.00 | -1.56% | 1,442,068 |
| Sep 3, 2026 | 257.40 | 258.60 | 253.20 | 257.00 | 257.00 | - | 2,076,298 |
| Sep 2, 2026 | 258.00 | 259.00 | 254.60 | 257.00 | 257.00 | -0.85% | 4,739,525 |
| Sep 1, 2026 | 259.40 | 261.00 | 255.00 | 259.20 | 259.20 | 0.08% | 2,294,014 |
| Aug 28, 2026 | 256.40 | 260.20 | 256.40 | 259.00 | 259.00 | 0.39% | 1,423,472 |
| Aug 27, 2026 | 258.20 | 260.40 | 256.80 | 258.00 | 258.00 | -0.46% | 1,892,346 |
| Aug 26, 2026 | 257.60 | 261.80 | 256.80 | 260.80 | 259.20 | 0.31% | 2,228,999 |