livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Serco Group - (SRP) share price history


Serco Group share priceSRP share price tradesSRP Fundamentals watchlistADD to watchlist
Serco Group - (SRP) share price history
Date Open High Low Close Volume
17/07/2025 214.60 214.60 208.80 211.20 732,615
16/07/2025 215.00 215.00 208.80 210.20 1,024,910
15/07/2025 213.20 213.20 210.80 211.80 945,153
14/07/2025 210.00 213.60 210.00 212.40 1,226,954
11/07/2025 212.00 212.20 210.60 212.20 792,947
10/07/2025 211.20 212.00 209.40 212.00 1,063,440
09/07/2025 207.00 211.20 207.00 209.20 1,800,317
08/07/2025 209.00 210.60 207.40 210.60 1,806,912
07/07/2025 208.00 208.80 206.80 207.40 688,326
04/07/2025 207.00 207.00 204.40 206.20 909,790
03/07/2025 206.20 207.20 199.01 207.20 1,149,834
02/07/2025 209.00 209.00 200.80 201.60 1,676,256
01/07/2025 203.00 205.40 201.80 205.00 2,896,433
30/06/2025 209.60 209.60 202.00 202.00 1,497,424
27/06/2025 199.40 206.00 197.59 204.00 1,764,702
26/06/2025 198.00 199.40 193.90 199.00 2,515,978
25/06/2025 190.00 195.50 190.00 193.60 2,129,176
24/06/2025 201.00 201.00 191.50 193.10 2,033,592
23/06/2025 198.60 198.60 196.80 197.70 3,069,453
20/06/2025 201.00 201.00 197.00 198.40 5,892,940
19/06/2025 192.10 199.50 192.10 197.70 1,490,844
18/06/2025 196.40 197.30 195.30 197.30 667,831
17/06/2025 197.40 200.00 194.30 195.90 1,666,117
16/06/2025 197.80 197.80 194.30 197.10 603,035
13/06/2025 190.90 194.80 190.90 194.80 562,287
12/06/2025 193.60 195.90 193.60 194.70 1,112,360
11/06/2025 189.20 194.30 189.20 193.80 1,591,586
10/06/2025 196.60 196.60 191.20 193.10 807,674
09/06/2025 196.30 196.30 191.00 191.70 2,428,988
06/06/2025 187.60 192.40 187.60 192.00 963,100

Serco Group - (SRP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z