Shares Magazine
175.10p-1.50 (-0.85%)02 May 2025, 17:59
Serco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 180.00p | 180.10p | 171.90p | 175.10p | 5,212,688 |
| May 1, 2025 | 170.00p | 176.60p | 170.00p | 176.60p | 1,028,101 |
| Apr 30, 2025 | 170.00p | 172.50p | 167.20p | 171.70p | 2,312,946 |
| Apr 29, 2025 | 168.40p | 170.70p | 168.40p | 170.70p | 1,597,617 |
| Apr 28, 2025 | 166.40p | 169.30p | 166.30p | 168.60p | 1,253,192 |
| Apr 25, 2025 | 165.80p | 167.20p | 164.00p | 166.40p | 816,786 |
| Apr 24, 2025 | 162.10p | 165.20p | 162.10p | 165.20p | 1,388,306 |
| Apr 23, 2025 | 166.10p | 166.10p | 162.70p | 163.40p | 1,243,386 |
| Apr 22, 2025 | 161.70p | 163.00p | 161.50p | 163.00p | 1,076,609 |
| Apr 17, 2025 | 162.70p | 163.10p | 160.60p | 162.80p | 913,716 |
| Apr 16, 2025 | 160.90p | 162.70p | 157.80p | 162.30p | 995,138 |
| Apr 15, 2025 | 162.00p | 164.20p | 160.90p | 160.90p | 4,665,878 |
| Apr 14, 2025 | 159.00p | 162.10p | 157.90p | 161.60p | 972,208 |
| Apr 11, 2025 | 158.50p | 161.30p | 154.60p | 159.30p | 1,919,487 |
| Apr 10, 2025 | 157.70p | 162.30p | 156.00p | 157.60p | 1,681,256 |
| Apr 9, 2025 | 156.30p | 159.87p | 154.20p | 154.70p | 1,823,355 |
| Apr 8, 2025 | 150.50p | 160.50p | 150.50p | 160.50p | 8,722,784 |
| Apr 7, 2025 | 157.20p | 160.70p | 151.50p | 151.90p | 3,753,341 |
| Apr 4, 2025 | 164.20p | 165.30p | 157.40p | 160.60p | 4,086,048 |
| Apr 3, 2025 | 161.80p | 165.30p | 161.80p | 164.30p | 2,102,219 |
| Apr 2, 2025 | 157.10p | 163.40p | 157.10p | 163.40p | 2,246,715 |
| Apr 1, 2025 | 158.20p | 160.20p | 156.36p | 160.20p | 1,215,021 |
| Mar 31, 2025 | 155.80p | 157.40p | 155.10p | 157.40p | 1,773,383 |
| Mar 28, 2025 | 159.20p | 161.30p | 155.50p | 157.70p | 2,255,552 |
| Mar 27, 2025 | 158.90p | 159.70p | 157.40p | 159.60p | 3,170,431 |
| Mar 26, 2025 | 158.70p | 160.40p | 158.70p | 159.60p | 1,213,982 |
| Mar 25, 2025 | 161.30p | 161.30p | 158.00p | 158.70p | 1,198,995 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.