Serco Group plc (SECCF)
OTCMKTS
· Delayed Price · Currency is USD
2.130
0.00 (0.00%)
At close: Apr 14, 2025
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | 5,000 |
| Apr 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | 4.37% | 3,559 |
| Mar 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -0.87% | 480 |
| Mar 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -2.67% | 150 |
| Mar 7, 2025 | 2.07 | 2.14 | 2.01 | 2.14 | 2.10 | -2.82% | 14,480 |
| Mar 6, 2025 | 2.18 | 2.27 | 2.18 | 2.20 | 2.16 | 9.30% | 9,500 |
| Mar 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -4.29% | 1,003 |
| Mar 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 1.79% | 1,030 |
| Feb 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -1.76% | 150 |
| Feb 27, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.07 | 11.11% | 6,275 |
| Feb 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -0.53% | 125 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.87 | -7.90% | 2,915 |
| Feb 19, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.03 | 1.63% | 9,873 |
| Feb 14, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | 3.41% | 2,500 |
| Feb 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.36% | 124 |
| Feb 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -3.90% | 300 |
| Feb 5, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.02 | 4.97% | 865 |
| Feb 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -1.86% | 3,580 |
| Feb 3, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.96 | 0.51% | 5,409 |
| Jan 31, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | -1.49% | 1,174 |
| Jan 30, 2025 | 2.00 | 2.03 | 1.97 | 2.01 | 1.98 | 5.79% | 8,250 |
| Jan 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -2.06% | 100 |
| Jan 27, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.91 | 2.37% | 645 |
| Jan 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -0.26% | 600 |
| Jan 16, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.87 | 1.39% | 7,757 |
| Jan 15, 2025 | 1.87 | 1.93 | 1.85 | 1.87 | 1.84 | -5.83% | 9,648 |
| Jan 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 3.11% | 150 |
| Dec 20, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 7.04% | 1,000 |
| Dec 13, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -8.94% | 1,300 |
| Dec 9, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -1.00% | 1,000 |
| Nov 19, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 1.78% | 200 |