1. Share Prices

  2. Serco Group PLC (SRP)

154.20p+2.90 (+1.92%)02 Jan 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 2024150.00p152.20p150.00p151.30p627,780
Dec 30, 2024151.20p151.70p149.50p151.00p782,432
Dec 27, 2024152.20p153.50p151.10p151.70p904,268
Dec 24, 2024155.90p155.90p150.80p153.30p859,775
Dec 23, 2024152.70p153.10p151.10p151.10p1,831,047
Dec 20, 2024150.10p153.00p149.74p153.00p10,477,243
Dec 19, 2024141.90p150.60p139.80p150.40p7,708,756
Dec 18, 2024137.40p138.90p136.90p138.70p2,440,949
Dec 17, 2024142.00p142.00p136.20p137.40p5,256,327
Dec 16, 2024146.10p146.10p139.40p140.70p2,139,377
Dec 13, 2024142.90p143.50p141.90p142.90p5,441,835
Dec 12, 2024145.10p146.00p142.20p142.90p3,432,624
Dec 11, 2024148.90p148.90p144.40p144.70p3,984,583
Dec 10, 2024146.00p148.40p144.40p145.70p3,377,165
Dec 9, 2024146.60p149.10p146.30p147.90p2,053,991
Dec 6, 2024149.10p154.20p146.00p147.50p8,643,512
Dec 5, 2024158.30p158.30p152.20p155.40p1,398,357
Dec 4, 2024154.70p156.00p153.80p154.40p1,183,464
Dec 3, 2024151.70p156.70p151.70p154.70p2,871,348
Dec 2, 2024159.50p159.50p154.20p154.60p1,798,586
Nov 29, 2024161.60p161.60p156.70p156.70p1,183,261
Nov 28, 2024158.00p158.50p156.90p157.00p1,112,890
Nov 27, 2024156.50p157.00p155.34p157.00p2,733,216
Nov 26, 2024155.90p159.20p155.60p155.70p2,085,912
Nov 25, 2024158.10p161.20p157.90p159.10p3,664,607
Nov 22, 2024156.00p158.40p155.50p157.70p3,168,018
Nov 21, 2024153.00p156.50p153.00p156.00p5,302,951
Nov 20, 2024153.00p158.50p153.00p155.00p4,718,727
Nov 19, 2024156.00p157.50p154.20p156.10p4,821,232
Nov 18, 2024156.50p157.70p154.40p156.10p2,182,441
Nov 15, 2024153.00p159.00p153.00p156.70p4,863,419
Nov 14, 2024155.00p157.30p154.50p155.50p4,925,236
Nov 13, 2024154.50p158.40p154.40p154.40p5,484,731
Nov 12, 2024157.60p161.20p156.80p156.80p6,571,296
Nov 11, 2024160.80p164.10p159.19p159.80p11,239,341
Nov 8, 2024154.70p163.30p151.40p160.00p17,836,954
Nov 7, 2024176.70p178.60p176.10p177.40p2,300,798
Nov 6, 2024177.20p177.60p174.80p175.70p2,787,415
Nov 5, 2024177.00p177.00p174.70p175.50p2,249,906
Nov 4, 2024174.20p177.20p174.20p175.20p2,676,414
Nov 1, 2024175.00p176.20p174.90p175.90p3,107,652
Oct 31, 2024176.70p177.70p175.10p175.10p7,864,471
Oct 30, 2024177.20p179.40p177.20p177.40p4,275,314
Oct 29, 2024177.30p179.70p177.30p178.00p2,518,159
Oct 28, 2024178.40p179.70p178.00p178.60p2,232,250
Oct 25, 2024176.60p178.90p176.60p178.30p3,567,556
Oct 24, 2024183.50p183.50p178.10p178.10p3,208,995
Oct 23, 2024182.90p182.90p178.20p179.00p4,459,354
Oct 22, 2024178.60p181.80p178.50p181.80p2,227,103
Oct 21, 2024176.20p182.10p176.20p179.00p8,899,645
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.