Education
About Us
Working with TipRanks
Follow Us
Serco Group plc (GB:SRP)
LSE:SRP
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
305.80
306.80
301.00
304.20
304.20
-0.33%
2,330,021
0.87
Jan 28, 2026
302.40
305.20
299.80
305.20
305.20
+0.86%
1,472,532
0.55
Jan 27, 2026
301.00
305.20
298.40
302.60
302.60
+0.07%
5,871,949
2.24
Jan 26, 2026
303.40
307.00
300.80
302.40
302.40
-0.66%
2,200,644
0.83
Jan 23, 2026
303.40
305.40
301.00
304.40
304.40
0.00%
2,120,865
0.80
Jan 22, 2026
306.80
311.00
303.40
304.40
304.40
+0.26%
6,824,442
2.61
Jan 21, 2026
297.20
304.00
297.20
303.60
303.60
+1.61%
9,878,958
3.97
Jan 20, 2026
295.20
301.60
293.80
298.80
298.80
+0.40%
3,052,267
1.22
Jan 19, 2026
293.60
299.60
292.80
297.60
297.60
+0.88%
1,569,692
0.62
Jan 16, 2026
294.80
297.60
292.00
295.00
295.00
-0.14%
1,727,380
0.68
Jan 15, 2026
284.80
295.60
284.80
295.40
295.40
+0.82%
1,219,547
0.48
Jan 14, 2026
282.80
293.40
282.80
293.00
293.00
+0.90%
2,010,768
0.79
Jan 13, 2026
296.00
296.00
288.60
290.40
290.40
-0.75%
2,817,002
1.11
Jan 12, 2026
295.40
296.00
290.60
292.60
292.60
-0.68%
2,958,531
1.18
Jan 09, 2026
291.60
295.80
290.40
294.60
294.60
+1.10%
4,229,301
1.71
Jan 08, 2026
288.00
295.60
285.00
291.40
291.40
+1.18%
2,100,394
0.85
Jan 07, 2026
284.60
288.00
279.72
288.00
288.00
+2.86%
7,024,831
2.95
Jan 06, 2026
279.20
280.60
276.80
280.00
280.00
+0.79%
3,442,277
1.47
Jan 05, 2026
276.60
278.00
273.40
277.80
277.80
+1.31%
3,285,683
1.42
Jan 02, 2026
278.60
281.00
274.20
274.20
274.20
-1.79%
6,032,413
2.69
Dec 31, 2025
283.00
283.00
277.40
279.20
279.20
-0.07%
563,662
0.24
Dec 30, 2025
276.80
279.40
275.00
279.40
279.40
+1.09%
596,513
0.25
Dec 29, 2025
275.20
276.40
273.20
276.40
276.40
+0.66%
909,638
0.39
Dec 24, 2025
276.80
278.00
274.60
274.60
274.60
-0.79%
318,027
0.13
Dec 23, 2025
279.20
279.60
275.40
276.80
276.80
-0.65%
1,024,647
0.42
Dec 22, 2025
280.00
280.00
276.00
278.60
278.60
+0.22%
4,885,062
2.04
Dec 19, 2025
273.40
278.00
271.60
278.00
278.00
+1.24%
4,039,513
1.70
Dec 18, 2025
272.00
274.60
270.20
274.60
274.60
+1.40%
2,134,316
0.90
Dec 17, 2025
257.00
273.20
253.60
270.80
270.80
+7.38%
4,096,570
1.72
Dec 16, 2025
255.60
256.20
251.80
252.20
252.20
-1.25%
2,033,993
0.85
Dec 15, 2025
252.20
257.00
249.20
255.40
255.40
+2.00%
2,614,136
1.10
Dec 12, 2025
254.20
258.05
250.40
250.40
250.40
-1.49%
4,596,600
1.95
Dec 11, 2025
256.80
257.80
248.60
254.20
254.20
-1.40%
1,665,523
0.70
Dec 10, 2025
255.80
263.00
253.00
257.80
257.80
+0.47%
1,856,628
0.78
Dec 09, 2025
259.60
259.60
256.60
256.60
256.60
-0.62%
1,544,767
0.64
Dec 08, 2025
258.20
260.60
257.40
258.20
258.20
0.00%
1,917,982
0.79
Dec 05, 2025
265.80
265.80
256.40
258.20
258.20
-2.20%
1,785,682
0.73
Dec 04, 2025
262.40
265.00
261.20
264.00
264.00
+0.61%
1,562,387
0.64
Dec 03, 2025
262.40
263.20
259.20
262.40
262.40
+0.92%
1,788,817
0.73
Dec 02, 2025
258.40
260.00
257.20
260.00
260.00
+0.62%
2,349,510
0.96
Dec 01, 2025
254.20
259.00
254.00
258.40
258.40
+1.10%
1,835,149
0.74
Nov 28, 2025
254.60
256.20
254.00
255.60
255.60
+0.47%
2,170,034
0.88
Nov 27, 2025
254.80
254.80
249.40
254.40
254.40
+1.44%
2,703,901
1.10
Nov 26, 2025
251.80
251.80
247.20
250.80
250.80
+0.72%
4,673,861
1.86
Nov 25, 2025
246.20
249.00
243.40
249.00
249.00
+1.06%
1,921,905
0.76
Nov 24, 2025
245.60
246.80
243.40
246.40
246.40
+0.82%
2,457,787
0.98
Nov 21, 2025
243.60
247.60
242.80
244.40
244.40
-0.89%
2,460,091
0.98
Nov 20, 2025
244.80
248.80
244.80
246.60
246.60
+0.57%
1,960,747
0.79
Nov 19, 2025
252.40
252.40
245.20
245.20
245.20
-0.41%
1,425,980
0.57
Nov 18, 2025
247.00
247.70
244.80
246.20
246.20
-1.12%
3,578,877
1.45
Rows: