Shares Magazine
221.40p-0.60 (-0.27%)13 Aug 2025, 17:56
Serco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 221.20p | 223.80p | 221.00p | 222.00p | 1,688,046 |
| Aug 11, 2025 | 219.80p | 224.70p | 219.00p | 222.60p | 1,928,566 |
| Aug 8, 2025 | 222.80p | 222.80p | 215.80p | 219.00p | 8,488,792 |
| Aug 7, 2025 | 215.00p | 228.60p | 211.80p | 216.00p | 16,048,089 |
| Aug 6, 2025 | 209.40p | 210.80p | 207.00p | 209.40p | 4,012,686 |
| Aug 5, 2025 | 210.20p | 212.00p | 208.40p | 209.40p | 627,170 |
| Aug 4, 2025 | 205.00p | 211.20p | 205.00p | 211.20p | 8,206,337 |
| Aug 1, 2025 | 213.60p | 213.60p | 205.80p | 207.00p | 980,748 |
| Jul 31, 2025 | 207.00p | 209.40p | 206.60p | 209.00p | 1,721,677 |
| Jul 30, 2025 | 205.00p | 208.80p | 205.00p | 206.60p | 915,493 |
| Jul 29, 2025 | 203.00p | 209.60p | 203.00p | 207.60p | 946,537 |
| Jul 28, 2025 | 215.00p | 215.00p | 207.20p | 208.60p | 821,524 |
| Jul 25, 2025 | 210.20p | 211.60p | 209.40p | 211.00p | 2,064,176 |
| Jul 24, 2025 | 213.00p | 214.05p | 207.40p | 210.40p | 1,564,817 |
| Jul 23, 2025 | 213.00p | 213.00p | 210.00p | 210.20p | 1,190,831 |
| Jul 22, 2025 | 210.60p | 213.00p | 210.60p | 211.40p | 860,571 |
| Jul 21, 2025 | 214.00p | 214.20p | 211.20p | 211.80p | 716,181 |
| Jul 18, 2025 | 211.80p | 214.00p | 210.00p | 213.00p | 1,276,001 |
| Jul 17, 2025 | 214.60p | 214.60p | 208.60p | 211.20p | 732,645 |
| Jul 16, 2025 | 215.00p | 215.00p | 208.80p | 210.20p | 1,066,258 |
| Jul 15, 2025 | 213.20p | 213.60p | 210.60p | 211.80p | 945,174 |
| Jul 14, 2025 | 210.00p | 213.80p | 210.00p | 212.40p | 1,226,989 |
| Jul 11, 2025 | 212.00p | 212.80p | 210.60p | 212.20p | 792,963 |
| Jul 10, 2025 | 211.20p | 212.07p | 209.00p | 212.00p | 1,063,462 |
| Jul 9, 2025 | 207.00p | 211.20p | 207.00p | 209.20p | 1,800,334 |
| Jul 8, 2025 | 209.00p | 210.62p | 206.80p | 210.60p | 1,806,938 |
| Jul 7, 2025 | 208.00p | 209.66p | 206.20p | 207.40p | 688,351 |
| Jul 4, 2025 | 207.00p | 207.00p | 204.40p | 206.20p | 1,007,764 |
| Jul 3, 2025 | 206.20p | 207.20p | 199.01p | 207.20p | 1,149,881 |
| Jul 2, 2025 | 209.00p | 209.00p | 200.80p | 201.60p | 1,676,315 |
| Jul 1, 2025 | 203.00p | 205.40p | 201.80p | 205.00p | 2,896,470 |
| Jun 30, 2025 | 209.60p | 209.60p | 202.00p | 202.00p | 1,545,644 |
| Jun 27, 2025 | 199.40p | 206.00p | 194.20p | 204.00p | 1,867,845 |
| Jun 26, 2025 | 198.00p | 199.50p | 193.90p | 199.00p | 2,516,027 |
| Jun 25, 2025 | 190.00p | 196.50p | 190.00p | 193.60p | 2,555,313 |
| Jun 24, 2025 | 201.00p | 201.00p | 191.00p | 193.10p | 2,139,699 |
| Jun 23, 2025 | 198.60p | 198.60p | 196.50p | 197.70p | 3,069,450 |
| Jun 20, 2025 | 201.00p | 201.00p | 197.00p | 198.40p | 5,892,939 |
| Jun 19, 2025 | 192.10p | 199.70p | 192.10p | 197.70p | 2,276,598 |
| Jun 18, 2025 | 196.40p | 198.00p | 195.30p | 197.30p | 837,826 |
| Jun 17, 2025 | 197.40p | 200.80p | 194.30p | 195.90p | 2,077,334 |
| Jun 16, 2025 | 197.80p | 197.90p | 193.50p | 197.10p | 602,999 |
| Jun 13, 2025 | 190.90p | 194.80p | 190.90p | 194.80p | 562,285 |
| Jun 12, 2025 | 193.60p | 197.60p | 192.30p | 194.70p | 1,112,351 |
| Jun 11, 2025 | 189.20p | 195.40p | 189.20p | 193.80p | 1,591,580 |
| Jun 10, 2025 | 196.60p | 196.60p | 191.20p | 193.10p | 807,662 |
| Jun 9, 2025 | 196.30p | 196.30p | 191.00p | 191.70p | 2,428,978 |
| Jun 6, 2025 | 187.60p | 194.20p | 187.60p | 192.00p | 963,087 |
| Jun 5, 2025 | 191.00p | 191.90p | 189.30p | 190.70p | 1,236,827 |
| Jun 4, 2025 | 186.30p | 191.20p | 186.30p | 190.10p | 8,419,419 |
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 |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 219.00 | 3.50 |
| Astrazeneca PLC | 11,444.00 | 3.23 |
| Spirax Group PLC | 7,050.00 | 2.99 |
| Sirius Real Estate LD | 102.60 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Wizz Air Holdings PLC | 1,322.00 | -2.72 |