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
06/06/2025 187.60 192.40 187.60 192.00 963,100
05/06/2025 191.00 191.90 189.90 190.70 1,025,713
04/06/2025 186.30 191.20 186.30 190.10 8,419,429
03/06/2025 191.50 191.50 186.20 189.10 3,429,927
02/06/2025 185.60 188.50 185.60 187.20 1,413,098
30/05/2025 189.30 189.30 185.40 186.50 2,197,888
29/05/2025 188.00 188.30 186.30 187.90 1,592,138
28/05/2025 186.00 189.40 186.00 187.30 2,266,381
27/05/2025 188.30 188.40 185.90 187.00 7,926,518
23/05/2025 187.00 190.10 183.60 186.60 1,106,495
22/05/2025 186.80 188.16 185.30 186.70 804,134
21/05/2025 186.50 187.30 185.20 186.80 1,422,962
20/05/2025 185.00 187.40 181.40 187.00 922,012
19/05/2025 179.50 185.40 179.50 184.90 2,325,586
16/05/2025 180.80 181.60 177.80 180.60 5,371,990
15/05/2025 175.00 188.10 174.57 180.40 2,895,291
14/05/2025 177.30 177.30 172.80 175.00 1,167,951
13/05/2025 173.60 174.00 172.40 173.00 880,941
12/05/2025 175.00 177.00 171.88 172.20 1,055,248
09/05/2025 175.00 175.00 171.50 174.20 1,011,250
08/05/2025 173.70 174.90 170.80 171.80 851,464
07/05/2025 171.10 175.45 171.10 173.10 1,021,755
06/05/2025 178.90 178.90 174.30 174.90 1,111,028
02/05/2025 180.00 180.00 171.90 175.10 3,937,154
01/05/2025 170.00 176.60 170.00 176.60 924,321
30/04/2025 170.00 172.30 169.80 171.70 2,017,685
29/04/2025 168.40 170.70 168.40 170.70 1,295,997
28/04/2025 166.40 169.20 166.40 168.60 1,253,202
25/04/2025 165.80 167.10 164.00 166.40 810,285
24/04/2025 162.10 165.20 162.10 165.20 1,388,312

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