Serco Group plc (SECCF)
OTCMKTS · Delayed Price · Currency is USD
3.180
+0.080 (2.58%)
At close: Oct 9, 2025
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 1,500 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 100 |
| Oct 3, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | -1.81% | 3,171 |
| Sep 30, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 4.44% | 525 |
| Sep 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.09% | 150 |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.04% | 419 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 400 |
| Sep 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.13% | 1,654 |
| Sep 12, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | 5.29% | 5,011 |
| Sep 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.64% | 515 |
| Aug 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.87% | 1,000 |
| Aug 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.07 | -0.10% | 101 |
| Aug 21, 2025 | 3.22 | 3.22 | 3.09 | 3.09 | 3.07 | -4.54% | 5,153 |
| Aug 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 4.18% | 400 |
| Aug 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | -2.20% | 161 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 2.09% | 900 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 2.81% | 261 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.03 | 3.03 | 3.01 | 2.36% | 3,664 |
| Aug 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 2.17% | 125 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | 8.91% | 200 |
| Aug 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | -6.99% | 500 |
| Jul 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | -4.67% | 125 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 1.35% | 500 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 9.63% | 100 |
| Jun 27, 2025 | 2.82 | 2.82 | 2.70 | 2.70 | 2.68 | 6.30% | 5,200 |
| Jun 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | -3.79% | 106 |
| Jun 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | 1.54% | 123 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | 3.17% | 100 |
| May 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | 0.40% | 100 |
| May 22, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.49 | -4.56% | 1,000 |
| May 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.61 | 19.00% | 100 |
| May 9, 2025 | 2.31 | 2.33 | 2.21 | 2.21 | 2.20 | 3.76% | 9,000 |