1. Share Prices

  2. Serco Group PLC (SRP)

157.70p+1.70 (+1.09%)22 Nov 2024, 16:43
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
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
Oct 18, 2024179.10p181.80p178.70p181.30p3,471,183
Oct 17, 2024179.80p181.60p178.80p179.70p5,863,764
Oct 16, 2024181.08p181.80p180.60p181.70p2,450,685
Oct 15, 2024180.40p181.60p179.70p180.20p2,232,727
Oct 14, 2024177.30p180.00p177.00p180.00p4,418,329
Oct 11, 2024176.70p180.40p176.70p178.30p3,371,592
Oct 10, 2024175.40p180.30p175.40p178.00p4,306,726
Oct 9, 2024178.10p179.80p177.40p179.80p7,382,197
Oct 8, 2024178.00p178.90p176.10p177.40p6,259,385
Oct 7, 2024175.00p179.40p175.00p178.70p1,815,222
Oct 4, 2024176.70p179.20p176.60p178.00p3,345,731
Oct 3, 2024178.80p179.10p176.70p178.20p2,623,875
Oct 2, 2024178.00p178.90p176.80p177.80p5,997,257
Oct 1, 2024178.70p178.90p175.70p177.10p5,328,861
Sep 30, 2024178.70p179.60p177.00p178.00p4,273,153
Sep 27, 2024177.50p178.80p176.40p178.70p14,090,639
Sep 26, 2024178.40p179.20p176.50p176.50p2,585,131
Sep 25, 2024178.00p178.50p176.30p177.60p3,117,632
Sep 24, 2024177.40p177.80p176.10p176.10p2,397,764
Sep 23, 2024175.50p176.70p174.60p176.60p2,030,731
Sep 20, 2024172.50p177.60p172.50p176.00p5,323,178
Sep 19, 2024170.90p177.10p170.90p177.10p1,885,332
Sep 18, 2024174.30p174.30p172.70p173.50p1,780,040
Sep 17, 2024173.40p174.30p171.50p173.60p2,389,473
Sep 16, 2024172.10p172.90p171.20p171.50p2,100,614
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.