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
01/09/2025 220.00 221.80 218.32 221.20 1,942,108
29/08/2025 217.00 220.00 217.00 218.40 7,359,363
28/08/2025 221.00 221.40 215.80 218.80 2,264,179
27/08/2025 220.00 224.60 220.00 222.40 1,604,968
26/08/2025 229.00 229.00 223.60 223.60 2,564,981
22/08/2025 228.40 229.40 227.20 228.40 1,577,619
21/08/2025 231.00 231.60 228.60 229.00 1,498,781
20/08/2025 230.20 230.60 229.00 230.40 1,386,389
19/08/2025 230.00 231.80 228.80 229.80 2,558,251
18/08/2025 224.00 229.40 224.00 229.40 4,008,402
15/08/2025 219.80 226.00 219.80 225.00 3,523,358
14/08/2025 221.40 225.20 221.40 224.60 1,714,694
13/08/2025 222.60 224.40 221.40 221.40 1,619,919
12/08/2025 221.20 223.60 221.20 222.00 1,592,053
11/08/2025 219.80 224.40 219.40 222.60 1,928,553
08/08/2025 222.80 222.80 216.00 219.00 8,488,787
07/08/2025 215.00 228.60 215.00 216.00 16,048,084
06/08/2025 209.40 210.00 207.00 209.40 4,012,701
05/08/2025 210.20 211.20 208.40 209.40 627,168
04/08/2025 205.00 211.20 205.00 211.20 8,206,325
01/08/2025 213.60 213.60 205.80 207.00 980,732
31/07/2025 207.00 209.40 206.60 209.00 1,721,686
30/07/2025 205.00 207.80 205.00 206.60 915,481
29/07/2025 203.00 209.20 203.00 207.60 946,523
28/07/2025 215.00 215.00 207.20 208.60 821,510
25/07/2025 210.20 211.20 209.40 211.00 2,064,167
24/07/2025 213.00 214.05 210.00 210.40 1,539,734
23/07/2025 213.00 213.00 210.00 210.20 1,081,781
22/07/2025 210.60 212.60 210.60 211.40 860,567
21/07/2025 213.00 214.20 211.20 211.80 716,177

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