1. Share Prices

  2. Serco Group PLC (SRP)

223.00p+0.00 (+0.00%)12 Sep 2025, 17:50
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
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
Aug 27, 2025220.00p224.80p220.00p222.40p1,604,983
Aug 26, 2025229.00p229.40p223.60p223.60p2,607,839
Aug 22, 2025228.40p229.60p227.00p228.40p1,577,629
Aug 21, 2025231.00p231.60p228.60p229.00p1,498,798
Aug 20, 2025230.20p230.60p228.80p230.40p1,386,412
Aug 19, 2025230.00p232.62p228.60p229.80p2,558,266
Aug 18, 2025224.00p229.40p224.00p229.40p4,008,404
Aug 15, 2025219.80p226.20p219.80p225.00p3,523,359
Aug 14, 2025221.40p225.27p221.40p224.60p1,714,694
Aug 13, 2025222.60p224.80p221.40p221.40p1,619,921
Aug 12, 2025221.20p223.80p221.00p222.00p1,688,046
Aug 11, 2025219.80p224.70p219.00p222.60p1,928,566
Aug 8, 2025222.80p222.80p215.80p219.00p8,488,792
Aug 7, 2025215.00p228.60p211.80p216.00p16,048,089
Aug 6, 2025209.40p210.80p207.00p209.40p4,012,686
Aug 5, 2025210.20p212.00p208.40p209.40p627,170
Aug 4, 2025205.00p211.20p205.00p211.20p8,206,337
Aug 1, 2025213.60p213.60p205.80p207.00p980,748
Jul 31, 2025207.00p209.40p206.60p209.00p1,721,677
Jul 30, 2025205.00p208.80p205.00p206.60p915,493
Jul 29, 2025203.00p209.60p203.00p207.60p946,537
Jul 28, 2025215.00p215.00p207.20p208.60p821,524
Jul 25, 2025210.20p211.60p209.40p211.00p2,064,176
Jul 24, 2025213.00p214.05p207.40p210.40p1,564,817
Jul 23, 2025213.00p213.00p210.00p210.20p1,190,831
Jul 22, 2025210.60p213.00p210.60p211.40p860,571
Jul 21, 2025214.00p214.20p211.20p211.80p716,181
Jul 18, 2025211.80p214.00p210.00p213.00p1,276,001
Jul 17, 2025214.60p214.60p208.60p211.20p732,645
Jul 16, 2025215.00p215.00p208.80p210.20p1,066,258
Jul 15, 2025213.20p213.60p210.60p211.80p945,174
Jul 14, 2025210.00p213.80p210.00p212.40p1,226,989
Jul 11, 2025212.00p212.80p210.60p212.20p792,963
Jul 10, 2025211.20p212.07p209.00p212.00p1,063,462
Jul 9, 2025207.00p211.20p207.00p209.20p1,800,334
Jul 8, 2025209.00p210.62p206.80p210.60p1,806,938
Jul 7, 2025208.00p209.66p206.20p207.40p688,351
Jul 4, 2025207.00p207.00p204.40p206.20p1,007,764
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.