Serco Group plc (SECCF)
OTCMKTS · Delayed Price · Currency is USD
2.960
0.00 (0.00%)
At close: Jul 15, 2025
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 9.63% | 100 |
| Jun 27, 2025 | 2.82 | 2.82 | 2.70 | 2.70 | 2.70 | 6.30% | 5,200 |
| Jun 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | 106 |
| Jun 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 123 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 100 |
| May 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.40% | 100 |
| May 22, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.56% | 1,000 |
| May 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 19.00% | 100 |
| May 9, 2025 | 2.31 | 2.33 | 2.21 | 2.21 | 2.21 | 3.76% | 9,000 |
| 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 |