Serco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	1.90	1.90	1.90	1.90	1.90	-0.26%	600
Jan 16, 2025	1.80	1.90	1.80	1.90	1.90	1.39%	7,757
Jan 15, 2025	1.87	1.93	1.85	1.87	1.87	-5.83%	9,648
Jan 3, 2025	1.99	1.99	1.99	1.99	1.99	3.11%	150
Dec 20, 2024	1.93	1.93	1.93	1.93	1.93	7.04%	1,000
Dec 13, 2024	1.80	1.80	1.80	1.80	1.80	-8.94%	1,300
Dec 9, 2024	1.98	1.98	1.98	1.98	1.98	-1.00%	1,000
Nov 19, 2024	2.00	2.00	2.00	2.00	2.00	1.78%	200
Nov 13, 2024	2.00	2.00	1.97	1.97	1.97	-11.49%	210
Oct 23, 2024	2.22	2.22	2.22	2.22	2.22	-9.76%	1,000
Sep 24, 2024	2.37	2.46	2.37	2.46	2.46	4.81%	1,300
Sep 19, 2024	2.35	2.35	2.35	2.35	2.35	7.17%	1,300
Sep 3, 2024	2.19	2.19	2.19	2.19	2.19	-4.99%	206
Aug 22, 2024	2.31	2.31	2.31	2.31	2.29	-2.74%	646
Jul 5, 2024	2.37	2.37	2.37	2.37	2.35	2.16%	646
Jun 27, 2024	2.32	2.32	2.32	2.32	2.30	7.01%	126
Jun 24, 2024	2.17	2.17	2.17	2.17	2.15	2.26%	200
Jun 13, 2024	2.12	2.12	2.12	2.12	2.10	-5.36%	263
Jun 10, 2024	2.24	2.24	2.24	2.24	2.22	1.82%	100
May 21, 2024	2.20	2.20	2.20	2.20	2.18	-6.38%	1,772
May 20, 2024	2.35	2.35	2.35	2.35	2.33	2.62%	2,000
Apr 15, 2024	2.29	2.29	2.29	2.29	2.27	-2.14%	617
Apr 5, 2024	2.34	2.34	2.34	2.34	2.32	-1.06%	2,500
Mar 22, 2024	2.37	2.37	2.37	2.37	2.35	1.07%	1,500
Mar 21, 2024	2.34	2.34	2.34	2.34	2.32	0.52%	500
Mar 8, 2024	2.33	2.33	2.33	2.33	2.31	2.65%	800
Feb 14, 2024	2.27	2.27	2.27	2.27	2.25	5.98%	250
Jan 29, 2024	2.22	2.22	2.14	2.14	2.12	-1.38%	350