Serco Group plc (SECCF)
OTCMKTS · Delayed Price · Currency is USD
3.680
-0.195 (-5.03%)
At close: Apr 1, 2026
SECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -5.03% | 110 |
| Mar 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -10.30% | 900 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 4.50% | 110 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.09 | 4.13 | 4.09 | -3.86% | 17,947 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 21.47% | 225 |
| Jan 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -6.25% | 492 |
| Dec 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 6.07% | 125 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 2.74% | 3,264 |
| Dec 8, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | 0.14% | 100 |
| Dec 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -1.14% | 157 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 2.49% | 5,001 |
| Dec 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | 5.76% | 125 |
| Nov 19, 2025 | 3.10 | 3.23 | 3.10 | 3.23 | 3.19 | -4.47% | 275 |
| Nov 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | 0.15% | 100 |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -3.02% | 1,634 |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 2.35% | 128 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -0.58% | 150 |
| Oct 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -2.29% | 250 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 5.74% | 150 |
| Oct 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.27 | -4.06% | 4,388 |
| Oct 17, 2025 | 3.18 | 3.45 | 3.18 | 3.45 | 3.41 | 8.49% | 5,186 |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 2.58% | 1,500 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | -4.91% | 100 |
| Oct 3, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.22 | -1.81% | 3,171 |