1. Share Prices

  2. Serco Group PLC (SRP)

176.10p+0.60 (+0.34%)23 Aug 2024, 16:58
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
Aug 23, 2024174.00p176.90p174.00p176.10p1,764,064
Aug 22, 2024175.00p175.70p173.60p175.50p1,922,935
Aug 21, 2024172.00p174.41p171.70p173.30p2,385,528
Aug 20, 2024173.10p176.10p170.50p172.60p2,119,175
Aug 19, 2024167.60p173.00p167.60p172.00p2,311,268
Aug 16, 2024171.70p174.40p170.40p171.20p2,038,636
Aug 15, 2024170.40p172.70p168.70p171.80p2,215,637
Aug 14, 2024166.00p171.20p166.00p169.00p1,840,432
Aug 13, 2024166.00p170.20p166.00p169.30p1,866,903
Aug 12, 2024170.10p170.20p167.80p168.90p2,068,133
Aug 9, 2024172.20p172.20p166.06p168.50p2,149,435
Aug 8, 2024167.00p173.00p165.60p167.30p2,712,807
Aug 7, 2024168.00p170.00p166.70p169.20p2,374,509
Aug 6, 2024167.00p169.50p165.67p167.20p8,260,152
Aug 5, 2024169.80p171.80p166.00p167.70p3,392,398
Aug 2, 2024177.60p178.10p172.80p173.40p6,190,315
Aug 1, 2024194.10p196.40p176.70p179.40p5,069,912
Jul 31, 2024195.00p195.00p191.20p191.50p8,319,314
Jul 30, 2024187.70p196.30p187.70p191.90p4,444,014
Jul 29, 2024191.60p195.60p191.60p193.10p2,143,532
Jul 26, 2024185.60p194.70p185.60p194.00p1,839,096
Jul 25, 2024185.00p190.40p185.00p190.10p1,571,232
Jul 24, 2024191.80p191.80p186.60p188.90p1,897,447
Jul 23, 2024194.00p194.00p186.60p188.50p1,523,591
Jul 22, 2024183.50p190.60p183.50p188.00p2,187,211
Jul 19, 2024184.10p190.00p184.10p188.00p1,948,867
Jul 18, 2024186.00p189.70p185.60p188.00p1,626,528
Jul 17, 2024184.00p188.50p184.00p186.50p1,527,573
Jul 16, 2024183.20p187.60p183.20p187.50p1,702,235
Jul 15, 2024182.80p188.20p182.80p186.00p1,837,294
Jul 12, 2024189.80p189.80p186.70p188.50p1,509,532
Jul 11, 2024188.80p188.80p184.00p188.10p1,695,482
Jul 10, 2024182.30p185.30p180.90p185.00p3,536,587
Jul 9, 2024186.30p186.30p179.50p180.30p3,823,161
Jul 8, 2024183.00p183.40p181.50p181.70p2,629,797
Jul 5, 2024182.70p186.50p181.90p183.10p3,817,471
Jul 4, 2024181.90p184.20p181.80p181.90p1,541,661
Jul 3, 2024179.60p181.90p178.60p181.40p3,783,869
Jul 2, 2024180.00p181.40p177.90p179.20p3,917,139
Jul 1, 2024181.90p184.70p180.10p180.60p1,700,212
Jun 28, 2024181.10p181.80p179.10p179.70p4,092,839
Jun 27, 2024177.30p187.12p176.00p180.20p9,280,159
Jun 26, 2024173.10p174.30p171.60p172.80p2,794,666
Jun 25, 2024171.60p175.50p171.60p173.10p3,941,781
Jun 24, 2024171.40p175.90p171.40p175.90p2,049,984
Jun 21, 2024171.00p173.53p170.30p172.10p7,389,801
Jun 20, 2024169.70p172.20p169.45p172.20p2,132,337
Jun 19, 2024173.90p173.90p170.30p170.30p2,051,041
Jun 18, 2024173.10p173.10p169.70p171.70p3,394,368
Jun 17, 2024164.60p170.70p163.10p168.90p3,103,074
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.