Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 268.20
+6.00 (2.29%)
Oct 15, 2026, 2:29 PM GMT
Serco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 262.20 | 270.00 | 257.20 | 268.20 | 268.20 | 2.29% | 241,057 |
| Oct 14, 2026 | 258.20 | 262.80 | 257.60 | 262.20 | 262.20 | 1.16% | 1,350,884 |
| Oct 13, 2026 | 260.60 | 260.80 | 258.20 | 259.20 | 259.20 | 0.62% | 1,001,598 |
| Oct 12, 2026 | 261.40 | 261.40 | 254.00 | 257.60 | 257.60 | 1.42% | 746,180 |
| Oct 9, 2026 | 245.40 | 255.60 | 245.40 | 254.00 | 254.00 | 0.87% | 1,492,585 |
| Oct 8, 2026 | 245.20 | 253.60 | 245.20 | 251.80 | 251.80 | 1.21% | 2,149,009 |
| Oct 7, 2026 | 248.00 | 252.00 | 247.20 | 248.80 | 248.80 | -0.40% | 888,098 |
| 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% | 840,281 |
| Oct 1, 2026 | 252.60 | 256.80 | 251.80 | 253.20 | 253.20 | -0.78% | 938,302 |
| Sep 30, 2026 | 246.00 | 255.20 | 246.00 | 255.20 | 255.20 | 1.35% | 1,840,071 |
| 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 | 248.10 | 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 |
| Aug 25, 2026 | 258.80 | 264.40 | 258.60 | 260.00 | 258.41 | -0.69% | 1,215,875 |
| Aug 24, 2026 | 260.20 | 263.80 | 259.00 | 261.80 | 260.19 | 0.69% | 886,825 |
| Aug 21, 2026 | 255.60 | 260.60 | 255.00 | 260.00 | 258.41 | 0.70% | 3,922,781 |
| Aug 20, 2026 | 260.00 | 262.00 | 254.20 | 258.20 | 256.62 | -0.77% | 985,710 |
| Aug 19, 2026 | 260.00 | 263.80 | 258.00 | 260.20 | 258.60 | -0.91% | 2,287,627 |
| Aug 18, 2026 | 257.20 | 265.60 | 257.20 | 262.60 | 260.99 | -0.61% | 1,145,078 |
| Aug 17, 2026 | 260.40 | 269.60 | 260.40 | 264.20 | 262.58 | -1.64% | 976,145 |
| Aug 14, 2026 | 274.60 | 277.00 | 266.80 | 268.60 | 266.95 | -1.61% | 1,413,740 |
| Aug 13, 2026 | 277.20 | 281.00 | 272.40 | 273.00 | 271.33 | -1.52% | 1,672,224 |
| Aug 12, 2026 | 275.20 | 278.40 | 273.40 | 277.20 | 275.50 | 2.90% | 2,680,447 |
| Aug 11, 2026 | 264.60 | 269.80 | 262.60 | 269.40 | 267.75 | 1.97% | 1,461,963 |
| Aug 10, 2026 | 264.20 | 267.60 | 260.80 | 264.20 | 262.58 | -0.60% | 2,186,679 |
| Aug 7, 2026 | 259.40 | 266.60 | 256.60 | 265.80 | 264.17 | 2.23% | 1,598,808 |
| Aug 6, 2026 | 243.40 | 261.00 | 241.20 | 260.00 | 258.41 | 7.17% | 2,502,871 |