Serco Group plc (GB:SRP)
LSE:SRP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
292.00
303.00
292.00
297.00
297.00
-0.27%
2,863,083
0.98
Apr 09, 2026
294.00
298.40
293.00
297.80
297.80
+0.83%
1,537,236
0.52
Apr 08, 2026
295.00
299.00
289.98
298.40
295.35
+3.83%
10,187,590
3.59
Apr 07, 2026
285.20
293.60
285.20
287.40
284.46
-1.37%
3,069,747
1.09
Apr 06, 2026
291.40
293.60
287.40
291.40
288.42
0.00%
0
0.00
Apr 03, 2026
291.40
293.60
287.40
291.40
288.42
0.00%
0
0.00
Apr 02, 2026
288.80
293.60
287.40
291.40
288.42
+0.41%
2,773,309
0.92
Apr 01, 2026
289.40
292.20
287.40
290.20
287.23
+1.82%
1,671,991
0.54
Mar 31, 2026
288.60
290.80
284.40
285.00
282.09
-1.11%
3,607,000
1.20
Mar 30, 2026
286.40
288.80
280.80
288.20
285.25
+0.14%
2,162,872
0.72
Mar 27, 2026
295.60
297.60
287.80
287.80
284.86
-2.44%
1,890,739
0.64
Mar 26, 2026
296.60
298.20
292.80
295.00
291.98
-1.01%
2,201,786
0.75
Mar 25, 2026
301.40
303.20
297.20
298.00
294.95
-0.33%
2,349,182
0.81
Mar 24, 2026
300.80
304.60
297.40
299.00
295.94
-0.53%
1,135,155
0.39
Mar 23, 2026
299.20
306.20
292.80
300.60
297.53
-0.92%
2,378,008
0.83
Mar 20, 2026
313.60
314.40
303.40
303.40
300.30
-2.32%
4,864,848
1.74
Mar 19, 2026
314.40
317.80
308.80
310.60
307.43
-2.27%
1,743,723
0.61
Mar 18, 2026
313.20
319.00
313.20
317.80
314.55
+1.40%
2,014,680
0.70
Mar 17, 2026
316.40
321.00
312.80
313.40
310.20
-1.14%
1,987,427
0.69
Mar 16, 2026
320.40
322.00
314.60
317.00
313.76
-1.00%
1,412,833
0.48
Mar 13, 2026
323.40
325.80
318.40
320.20
316.93
-1.42%
1,624,194
0.55
Mar 12, 2026
317.80
325.60
317.60
324.80
321.48
+1.69%
4,776,609
1.65
Mar 11, 2026
314.20
321.00
314.20
319.40
316.14
+0.69%
7,454,039
2.62
Mar 10, 2026
316.00
318.80
312.40
317.20
313.96
+0.13%
3,004,721
1.06
Mar 09, 2026
307.20
321.60
298.20
316.80
313.56
+2.26%
3,729,940
1.33
Mar 06, 2026
305.60
313.20
304.40
309.80
306.63
+1.24%
3,045,569
1.10
Mar 05, 2026
305.40
312.60
290.00
306.00
302.87
+0.79%
2,976,466
1.08
Mar 04, 2026
299.00
303.60
297.80
303.60
300.50
+1.54%
2,382,140
0.87
Mar 03, 2026
304.60
304.60
295.00
299.00
295.94
-1.90%
7,544,484
2.84
Mar 02, 2026
301.20
305.00
297.30
304.80
301.68
+1.20%
1,861,392
0.70
Feb 27, 2026
298.80
302.40
297.00
301.20
298.12
+1.01%
2,859,032
1.08
Feb 26, 2026
297.00
298.20
293.40
298.20
295.15
+1.08%
1,235,759
0.47
Feb 25, 2026
297.80
297.80
293.20
295.00
291.98
-0.20%
2,220,171
0.84
Feb 24, 2026
294.40
296.20
292.20
295.60
292.58
0.00%
5,136,021
1.96
Feb 23, 2026
298.40
299.00
294.80
295.60
292.58
-1.07%
1,058,765
0.40
Feb 20, 2026
301.00
301.60
298.60
298.80
295.75
-0.33%
1,575,619
0.59
Feb 19, 2026
301.20
302.80
298.80
299.80
296.74
-0.33%
6,114,296
2.33
Feb 18, 2026
294.20
302.60
293.40
300.80
297.73
+0.47%
2,225,610
0.85
Feb 17, 2026
296.60
299.40
293.60
299.40
296.34
+1.08%
3,472,076
1.34
Feb 16, 2026
299.00
299.00
295.00
296.20
293.17
-0.34%
2,344,329
0.91
Feb 13, 2026
301.80
301.80
294.80
297.20
294.16
+0.75%
3,849,786
1.49
Feb 12, 2026
300.80
304.00
294.00
295.00
291.98
-1.93%
1,412,040
0.54
Feb 11, 2026
302.60
305.20
297.60
300.80
297.73
-0.53%
2,946,584
1.15
Feb 10, 2026
300.60
306.80
299.40
302.40
299.31
+0.73%
1,590,404
0.62
Feb 09, 2026
297.00
301.40
296.00
300.20
297.13
+1.01%
1,692,268
0.66
Feb 06, 2026
307.00
307.00
293.60
297.20
294.16
-0.60%
1,407,997
0.55
Feb 05, 2026
295.00
300.20
293.60
299.00
295.94
+0.34%
1,747,289
0.67
Feb 04, 2026
300.00
303.40
297.20
298.00
294.95
-1.06%
1,766,328
0.67
Feb 03, 2026
302.40
303.40
298.80
301.20
298.12
+0.07%
2,200,255
0.84
Feb 02, 2026
299.40
303.40
298.20
301.00
297.92
+0.33%
5,677,470
2.21
Rows: