1. Share Prices

  2. Serco Group PLC (SRP)

253.00p-1.20 (-0.47%)06 Nov 2025, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Serco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025252.80p255.00p251.40p254.20p2,752,704
Nov 4, 2025250.00p253.80p248.00p253.80p1,725,273
Nov 3, 2025254.20p255.00p249.80p251.20p2,167,244
Oct 31, 2025260.20p260.20p252.80p253.80p2,209,502
Oct 30, 2025255.40p256.80p253.20p254.20p2,568,166
Oct 29, 2025256.80p257.40p254.80p256.00p2,483,516
Oct 28, 2025254.20p256.60p253.60p255.20p2,083,470
Oct 27, 2025254.60p257.40p254.20p255.20p1,788,252
Oct 24, 2025255.40p257.60p253.60p255.80p4,086,753
Oct 23, 2025249.80p255.40p249.20p255.00p3,120,983
Oct 22, 2025249.20p251.60p247.80p249.20p3,557,884
Oct 21, 2025244.20p247.20p244.20p247.20p1,858,263
Oct 20, 2025245.40p248.20p242.80p244.20p3,523,568
Oct 17, 2025240.20p246.20p238.80p243.80p2,993,028
Oct 16, 2025241.20p244.80p238.80p241.40p2,909,402
Oct 15, 2025240.60p243.00p240.00p241.60p2,324,556
Oct 14, 2025238.60p241.20p237.60p241.20p1,575,012
Oct 13, 2025238.40p240.80p237.20p240.00p1,913,626
Oct 10, 2025238.80p240.60p236.00p238.00p1,473,385
Oct 9, 2025241.60p241.60p236.80p238.00p1,737,902
Oct 8, 2025235.00p239.00p234.80p239.00p2,093,327
Oct 7, 2025235.00p237.40p235.00p236.00p1,408,594
Oct 6, 2025236.40p238.00p235.60p236.00p1,401,342
Oct 3, 2025237.20p238.40p235.40p237.00p1,460,898
Oct 2, 2025236.80p237.20p234.80p235.60p1,470,783
Oct 1, 2025237.20p237.60p233.40p236.40p4,664,844
Sep 30, 2025235.80p238.40p234.40p236.80p3,080,276
Sep 29, 2025225.80p235.40p225.80p235.20p1,570,150
Sep 26, 2025226.60p233.05p226.60p232.40p2,367,469
Sep 25, 2025228.60p230.40p227.80p227.80p2,193,210
Sep 24, 2025233.60p234.80p229.20p229.20p3,559,844
Sep 23, 2025228.00p235.20p225.60p233.60p2,714,416
Sep 22, 2025220.20p223.40p219.60p223.20p2,272,416
Sep 19, 2025221.80p223.00p217.60p220.20p4,483,204
Sep 18, 2025215.80p223.40p215.80p221.80p2,486,076
Sep 17, 2025212.80p222.80p212.80p221.40p2,115,357
Sep 16, 2025223.40p224.00p216.40p218.00p3,035,434
Sep 15, 2025223.00p224.80p222.80p223.80p3,280,588
Sep 12, 2025225.20p225.80p222.40p223.00p2,291,621
Sep 11, 2025225.60p225.60p219.80p223.00p2,918,321
Sep 10, 2025221.00p221.80p219.00p219.80p3,824,112
Sep 9, 2025218.40p224.20p218.40p220.60p1,777,809
Sep 8, 2025222.80p224.60p221.80p222.00p2,824,660
Sep 5, 2025216.60p223.60p216.60p222.60p1,699,902
Sep 4, 2025215.20p224.00p215.20p222.20p2,191,921
Sep 3, 2025215.00p220.20p215.00p220.00p2,700,593
Sep 2, 2025225.60p225.60p215.90p216.40p2,747,416
Sep 1, 2025220.00p221.90p218.32p221.20p2,096,136
Aug 29, 2025217.00p220.00p217.00p218.40p7,359,365
Aug 28, 2025221.00p222.20p215.65p218.80p2,264,193
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.5014.52
Imi PLC2,567.026.87
Watches Of Switzerland Group PLC413.406.00
Tate & Lyle PLC399.215.61
Rs Group PLC580.505.07
Bt Group PLC188.154.56

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,577.00-10.95
Smith & Nephew PLC1,270.11-8.85
Ashmore Group PLC172.50-7.95
Metlen Energy & Metals PLC43.60-5.53
Tbc Bank Group PLC4,070.00-5.24
Galliford Try Holdings PLC485.50-4.62