176.10p+0.60 (+0.34%)23 Aug 2024, 16:58
Serco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 174.00p | 176.90p | 174.00p | 176.10p | 1,764,064 |
Aug 22, 2024 | 175.00p | 175.70p | 173.60p | 175.50p | 1,922,935 |
Aug 21, 2024 | 172.00p | 174.41p | 171.70p | 173.30p | 2,385,528 |
Aug 20, 2024 | 173.10p | 176.10p | 170.50p | 172.60p | 2,119,175 |
Aug 19, 2024 | 167.60p | 173.00p | 167.60p | 172.00p | 2,311,268 |
Aug 16, 2024 | 171.70p | 174.40p | 170.40p | 171.20p | 2,038,636 |
Aug 15, 2024 | 170.40p | 172.70p | 168.70p | 171.80p | 2,215,637 |
Aug 14, 2024 | 166.00p | 171.20p | 166.00p | 169.00p | 1,840,432 |
Aug 13, 2024 | 166.00p | 170.20p | 166.00p | 169.30p | 1,866,903 |
Aug 12, 2024 | 170.10p | 170.20p | 167.80p | 168.90p | 2,068,133 |
Aug 9, 2024 | 172.20p | 172.20p | 166.06p | 168.50p | 2,149,435 |
Aug 8, 2024 | 167.00p | 173.00p | 165.60p | 167.30p | 2,712,807 |
Aug 7, 2024 | 168.00p | 170.00p | 166.70p | 169.20p | 2,374,509 |
Aug 6, 2024 | 167.00p | 169.50p | 165.67p | 167.20p | 8,260,152 |
Aug 5, 2024 | 169.80p | 171.80p | 166.00p | 167.70p | 3,392,398 |
Aug 2, 2024 | 177.60p | 178.10p | 172.80p | 173.40p | 6,190,315 |
Aug 1, 2024 | 194.10p | 196.40p | 176.70p | 179.40p | 5,069,912 |
Jul 31, 2024 | 195.00p | 195.00p | 191.20p | 191.50p | 8,319,314 |
Jul 30, 2024 | 187.70p | 196.30p | 187.70p | 191.90p | 4,444,014 |
Jul 29, 2024 | 191.60p | 195.60p | 191.60p | 193.10p | 2,143,532 |
Jul 26, 2024 | 185.60p | 194.70p | 185.60p | 194.00p | 1,839,096 |
Jul 25, 2024 | 185.00p | 190.40p | 185.00p | 190.10p | 1,571,232 |
Jul 24, 2024 | 191.80p | 191.80p | 186.60p | 188.90p | 1,897,447 |
Jul 23, 2024 | 194.00p | 194.00p | 186.60p | 188.50p | 1,523,591 |
Jul 22, 2024 | 183.50p | 190.60p | 183.50p | 188.00p | 2,187,211 |
Jul 19, 2024 | 184.10p | 190.00p | 184.10p | 188.00p | 1,948,867 |
Jul 18, 2024 | 186.00p | 189.70p | 185.60p | 188.00p | 1,626,528 |
Jul 17, 2024 | 184.00p | 188.50p | 184.00p | 186.50p | 1,527,573 |
Jul 16, 2024 | 183.20p | 187.60p | 183.20p | 187.50p | 1,702,235 |
Jul 15, 2024 | 182.80p | 188.20p | 182.80p | 186.00p | 1,837,294 |
Jul 12, 2024 | 189.80p | 189.80p | 186.70p | 188.50p | 1,509,532 |
Jul 11, 2024 | 188.80p | 188.80p | 184.00p | 188.10p | 1,695,482 |
Jul 10, 2024 | 182.30p | 185.30p | 180.90p | 185.00p | 3,536,587 |
Jul 9, 2024 | 186.30p | 186.30p | 179.50p | 180.30p | 3,823,161 |
Jul 8, 2024 | 183.00p | 183.40p | 181.50p | 181.70p | 2,629,797 |
Jul 5, 2024 | 182.70p | 186.50p | 181.90p | 183.10p | 3,817,471 |
Jul 4, 2024 | 181.90p | 184.20p | 181.80p | 181.90p | 1,541,661 |
Jul 3, 2024 | 179.60p | 181.90p | 178.60p | 181.40p | 3,783,869 |
Jul 2, 2024 | 180.00p | 181.40p | 177.90p | 179.20p | 3,917,139 |
Jul 1, 2024 | 181.90p | 184.70p | 180.10p | 180.60p | 1,700,212 |
Jun 28, 2024 | 181.10p | 181.80p | 179.10p | 179.70p | 4,092,839 |
Jun 27, 2024 | 177.30p | 187.12p | 176.00p | 180.20p | 9,280,159 |
Jun 26, 2024 | 173.10p | 174.30p | 171.60p | 172.80p | 2,794,666 |
Jun 25, 2024 | 171.60p | 175.50p | 171.60p | 173.10p | 3,941,781 |
Jun 24, 2024 | 171.40p | 175.90p | 171.40p | 175.90p | 2,049,984 |
Jun 21, 2024 | 171.00p | 173.53p | 170.30p | 172.10p | 7,389,801 |
Jun 20, 2024 | 169.70p | 172.20p | 169.45p | 172.20p | 2,132,337 |
Jun 19, 2024 | 173.90p | 173.90p | 170.30p | 170.30p | 2,051,041 |
Jun 18, 2024 | 173.10p | 173.10p | 169.70p | 171.70p | 3,394,368 |
Jun 17, 2024 | 164.60p | 170.70p | 163.10p | 168.90p | 3,103,074 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.