Shares Magazine
158.70p+0.30 (+0.19%)25 Mar 2025, 16:37
Serco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 159.60p | 160.40p | 156.90p | 158.40p | 1,767,032 |
| Mar 21, 2025 | 162.00p | 162.80p | 157.80p | 159.50p | 4,957,326 |
| Mar 20, 2025 | 163.40p | 163.50p | 159.10p | 160.30p | 3,052,244 |
| Mar 19, 2025 | 162.10p | 162.10p | 158.90p | 161.10p | 1,737,572 |
| Mar 18, 2025 | 162.10p | 162.10p | 159.00p | 159.60p | 2,587,217 |
| Mar 17, 2025 | 160.00p | 162.20p | 158.90p | 159.20p | 1,639,220 |
| Mar 14, 2025 | 158.20p | 159.50p | 156.60p | 158.50p | 2,797,064 |
| Mar 13, 2025 | 161.20p | 161.20p | 157.90p | 158.40p | 1,200,022 |
| Mar 12, 2025 | 159.30p | 161.00p | 158.30p | 159.20p | 1,332,502 |
| Mar 11, 2025 | 162.50p | 163.90p | 158.29p | 159.30p | 1,600,792 |
| Mar 10, 2025 | 167.90p | 167.90p | 162.60p | 163.30p | 1,233,067 |
| Mar 7, 2025 | 165.40p | 167.00p | 162.00p | 165.00p | 2,430,653 |
| Mar 6, 2025 | 165.00p | 167.70p | 165.00p | 166.20p | 1,138,530 |
| Mar 5, 2025 | 163.50p | 166.00p | 162.40p | 165.40p | 1,514,153 |
| Mar 4, 2025 | 162.70p | 165.10p | 160.40p | 162.30p | 2,119,581 |
| Mar 3, 2025 | 164.20p | 168.70p | 163.10p | 163.30p | 2,022,858 |
| Feb 28, 2025 | 163.90p | 165.40p | 162.80p | 163.40p | 4,320,238 |
| Feb 27, 2025 | 160.30p | 168.70p | 159.20p | 165.00p | 2,270,053 |
| Feb 26, 2025 | 159.00p | 159.20p | 156.30p | 159.00p | 1,894,197 |
| Feb 25, 2025 | 159.90p | 159.90p | 155.50p | 156.90p | 2,541,790 |
| Feb 24, 2025 | 154.50p | 160.20p | 154.50p | 156.50p | 976,450 |
| Feb 21, 2025 | 154.50p | 159.10p | 154.50p | 158.00p | 1,083,924 |
| Feb 20, 2025 | 160.80p | 160.90p | 157.50p | 157.50p | 1,824,402 |
| Feb 19, 2025 | 160.00p | 162.30p | 158.00p | 158.00p | 1,343,835 |
| Feb 18, 2025 | 161.10p | 162.40p | 160.70p | 161.40p | 596,566 |
| Feb 17, 2025 | 157.40p | 162.20p | 155.40p | 162.20p | 881,247 |
| Feb 14, 2025 | 159.30p | 161.70p | 159.30p | 160.70p | 840,283 |
| Feb 13, 2025 | 160.20p | 162.00p | 159.50p | 160.00p | 1,590,280 |
| Feb 12, 2025 | 162.50p | 162.50p | 158.90p | 160.20p | 999,592 |
| Feb 11, 2025 | 157.60p | 161.80p | 157.60p | 159.40p | 3,178,189 |
| Feb 10, 2025 | 159.48p | 161.90p | 158.30p | 161.40p | 1,348,180 |
| Feb 7, 2025 | 158.60p | 160.70p | 158.60p | 158.80p | 1,429,198 |
| Feb 6, 2025 | 157.30p | 162.20p | 154.20p | 158.70p | 2,785,981 |
| Feb 5, 2025 | 154.50p | 157.10p | 154.50p | 157.10p | 1,411,523 |
| Feb 4, 2025 | 154.60p | 156.10p | 153.30p | 156.10p | 1,901,610 |
| Feb 3, 2025 | 155.80p | 155.80p | 152.20p | 154.60p | 1,523,098 |
| Jan 31, 2025 | 155.00p | 156.50p | 154.80p | 155.40p | 1,788,868 |
| Jan 30, 2025 | 147.90p | 158.90p | 147.90p | 155.90p | 2,666,667 |
| Jan 29, 2025 | 152.90p | 153.40p | 150.60p | 150.60p | 956,719 |
| Jan 28, 2025 | 152.90p | 153.40p | 148.60p | 151.00p | 1,285,047 |
| Jan 27, 2025 | 151.70p | 151.70p | 147.00p | 150.40p | 2,560,614 |
| Jan 24, 2025 | 151.10p | 151.90p | 148.80p | 150.70p | 3,176,257 |
| Jan 23, 2025 | 154.50p | 154.50p | 149.50p | 150.10p | 2,469,824 |
| Jan 22, 2025 | 153.00p | 154.10p | 152.20p | 152.30p | 1,630,284 |
| Jan 21, 2025 | 153.90p | 153.90p | 152.80p | 153.30p | 669,753 |
| Jan 20, 2025 | 149.70p | 154.40p | 149.70p | 153.50p | 3,113,080 |
| Jan 17, 2025 | 153.60p | 154.40p | 152.80p | 153.40p | 1,691,685 |
| Jan 16, 2025 | 146.70p | 152.90p | 146.70p | 152.30p | 1,668,757 |
| Jan 15, 2025 | 148.40p | 151.90p | 148.20p | 151.10p | 2,093,119 |
| Jan 14, 2025 | 148.40p | 148.40p | 145.80p | 147.00p | 7,661,931 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.