Serco Group plc (LON:SRP)
London · Delayed Price · Currency is GBP · Price in GBX 276.20
-0.40 (-0.14%)
Apr 29, 2026, 5:15 PM GMT
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.20 | 288.20 | 275.60 | 276.60 | 276.60 | -1.91% | 1,539,871 |
| Apr 27, 2026 | 280.80 | 282.20 | 279.60 | 282.00 | 282.00 | 0.14% | 2,671,425 |
| Apr 24, 2026 | 286.00 | 292.20 | 281.00 | 281.60 | 281.60 | -2.83% | 1,366,017 |
| Apr 23, 2026 | 294.40 | 295.20 | 289.60 | 289.80 | 289.80 | -1.56% | 3,495,392 |
| Apr 22, 2026 | 301.00 | 301.00 | 292.40 | 294.40 | 294.40 | 0.14% | 4,029,887 |
| Apr 21, 2026 | 299.40 | 299.40 | 292.40 | 294.00 | 294.00 | 0.34% | 3,161,216 |
| Apr 20, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -2.07% | 1,865,673 |
| Apr 17, 2026 | 298.20 | 300.60 | 295.20 | 299.20 | 299.20 | 0.40% | 3,282,050 |
| Apr 16, 2026 | 296.00 | 300.80 | 293.60 | 298.00 | 298.00 | 1.29% | 2,103,048 |
| Apr 15, 2026 | 299.00 | 300.60 | 291.00 | 294.20 | 294.20 | -1.61% | 2,139,533 |
| Apr 14, 2026 | 303.40 | 303.40 | 296.00 | 299.00 | 299.00 | 1.29% | 1,665,875 |
| Apr 13, 2026 | 297.00 | 298.60 | 294.80 | 295.20 | 295.20 | -0.61% | 1,031,336 |
| Apr 10, 2026 | 292.00 | 303.00 | 292.00 | 297.00 | 297.00 | -0.27% | 2,863,083 |
| Apr 9, 2026 | 294.00 | 298.40 | 293.00 | 297.80 | 297.80 | -0.20% | 1,537,236 |
| Apr 8, 2026 | 295.00 | 299.00 | 289.98 | 298.40 | 295.35 | 3.83% | 10,187,590 |
| Apr 7, 2026 | 285.20 | 293.60 | 285.20 | 287.40 | 284.46 | -1.37% | 3,069,747 |
| Apr 2, 2026 | 288.80 | 293.60 | 287.40 | 291.40 | 288.42 | 0.41% | 2,773,309 |
| Apr 1, 2026 | 289.40 | 292.20 | 287.40 | 290.20 | 287.23 | 1.82% | 1,671,991 |
| Mar 31, 2026 | 288.60 | 290.80 | 284.40 | 285.00 | 282.09 | -1.11% | 3,607,000 |
| Mar 30, 2026 | 286.40 | 288.80 | 280.80 | 288.20 | 285.25 | 0.14% | 2,162,872 |
| Mar 27, 2026 | 295.60 | 297.60 | 287.80 | 287.80 | 284.86 | -2.44% | 1,890,739 |
| Mar 26, 2026 | 296.60 | 298.20 | 292.80 | 295.00 | 291.98 | -1.01% | 2,201,786 |
| Mar 25, 2026 | 301.40 | 303.20 | 297.20 | 298.00 | 294.95 | -0.33% | 2,349,182 |
| Mar 24, 2026 | 300.80 | 304.60 | 297.40 | 299.00 | 295.94 | -0.53% | 1,135,155 |
| Mar 23, 2026 | 299.20 | 306.20 | 292.80 | 300.60 | 297.53 | -0.92% | 2,378,008 |
| Mar 20, 2026 | 313.60 | 314.40 | 303.40 | 303.40 | 300.30 | -2.32% | 4,864,848 |
| Mar 19, 2026 | 314.40 | 317.80 | 308.80 | 310.60 | 307.43 | -2.27% | 1,743,723 |
| Mar 18, 2026 | 313.20 | 319.00 | 313.20 | 317.80 | 314.55 | 1.40% | 2,014,680 |
| Mar 17, 2026 | 316.40 | 321.00 | 312.80 | 313.40 | 310.20 | -1.14% | 1,987,427 |
| Mar 16, 2026 | 320.40 | 322.00 | 314.60 | 317.00 | 313.76 | -1.00% | 1,412,833 |
| Mar 13, 2026 | 323.40 | 325.80 | 318.40 | 320.20 | 316.93 | -1.42% | 1,624,194 |
| Mar 12, 2026 | 317.80 | 325.60 | 317.60 | 324.80 | 321.48 | 1.69% | 4,776,609 |
| Mar 11, 2026 | 314.20 | 321.00 | 314.20 | 319.40 | 316.14 | 0.69% | 7,454,039 |
| Mar 10, 2026 | 316.00 | 318.80 | 312.40 | 317.20 | 313.96 | 0.13% | 3,004,721 |
| Mar 9, 2026 | 307.20 | 321.60 | 298.20 | 316.80 | 313.56 | 2.26% | 3,729,940 |
| Mar 6, 2026 | 305.60 | 313.20 | 304.40 | 309.80 | 306.63 | 1.24% | 3,045,569 |
| Mar 5, 2026 | 305.40 | 312.60 | 290.00 | 306.00 | 302.87 | 0.79% | 2,976,466 |
| Mar 4, 2026 | 299.00 | 303.60 | 297.80 | 303.60 | 300.50 | 1.54% | 2,382,140 |
| Mar 3, 2026 | 304.60 | 304.60 | 295.00 | 299.00 | 295.94 | -1.90% | 7,544,484 |
| Mar 2, 2026 | 301.20 | 305.00 | 297.30 | 304.80 | 301.68 | 1.20% | 1,861,392 |
| Feb 27, 2026 | 298.80 | 302.40 | 297.00 | 301.20 | 298.12 | 1.01% | 2,859,032 |
| Feb 26, 2026 | 297.00 | 298.20 | 293.40 | 298.20 | 295.15 | 1.08% | 1,235,759 |
| Feb 25, 2026 | 297.80 | 297.80 | 293.20 | 295.00 | 291.98 | -0.20% | 2,220,171 |
| Feb 24, 2026 | 294.40 | 296.20 | 292.20 | 295.60 | 292.58 | - | 5,136,021 |
| Feb 23, 2026 | 298.40 | 299.00 | 294.80 | 295.60 | 292.58 | -1.07% | 1,058,765 |
| Feb 20, 2026 | 301.00 | 301.60 | 298.60 | 298.80 | 295.75 | -0.33% | 1,575,619 |
| Feb 19, 2026 | 301.20 | 302.80 | 298.80 | 299.80 | 296.74 | -0.33% | 6,114,296 |
| Feb 18, 2026 | 294.20 | 302.60 | 293.40 | 300.80 | 297.73 | 0.47% | 2,225,610 |
| Feb 17, 2026 | 296.60 | 299.40 | 293.60 | 299.40 | 296.34 | 1.08% | 3,472,076 |
| Feb 16, 2026 | 299.00 | 299.00 | 295.00 | 296.20 | 293.17 | -0.34% | 2,344,329 |