Serco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 17, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 16, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 15, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 14, 2025	2.90	2.90	2.90	2.90	2.90	-	25
Jul 11, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 10, 2025	2.90	2.90	2.90	2.90	2.90	4.32%	3,555
Jul 9, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jul 8, 2025	2.78	2.78	2.78	2.78	2.78	-	22
Jul 7, 2025	2.78	2.78	2.78	2.78	2.78	-	12
Jul 3, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jul 2, 2025	2.78	2.78	2.78	2.78	2.78	-	18
Jul 1, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 30, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 27, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 26, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 25, 2025	2.78	2.78	2.78	2.78	2.78	-	102
Jun 24, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 23, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 20, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 18, 2025	2.78	2.78	2.78	2.78	2.78	-	4
Jun 17, 2025	2.78	2.78	2.78	2.78	2.78	-	25
Jun 16, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 13, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 12, 2025	2.78	2.78	2.78	2.78	2.78	3.73%	212
Jun 11, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 10, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 9, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 6, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 5, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 4, 2025	2.68	2.68	2.68	2.68	2.68	-	-
Jun 3, 2025	2.68	2.68	2.68	2.68	2.68	-	10
Jun 2, 2025	2.41	2.68	2.41	2.68	2.68	12.37%	402
May 30, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 29, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 28, 2025	2.39	2.39	2.39	2.39	2.39	-	12
May 27, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 23, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 22, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 21, 2025	2.39	2.39	2.39	2.39	2.39	-0.83%	1,200
May 20, 2025	2.18	2.41	2.18	2.41	2.41	13.44%	2,434
May 19, 2025	2.12	2.12	2.12	2.12	2.12	-	9
May 16, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 15, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 14, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 13, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 12, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 9, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 8, 2025	2.12	2.12	2.12	2.12	2.12	-	-
May 7, 2025	2.12	2.12	2.12	2.12	2.12	-	-