1. Share Prices

  2. Serco Group PLC (SRP)

209.40p-1.80 (-0.85%)05 Aug 2025, 17:36
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
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
Jul 3, 2025206.20p207.20p199.01p207.20p1,149,881
Jul 2, 2025209.00p209.00p200.80p201.60p1,676,315
Jul 1, 2025203.00p205.40p201.80p205.00p2,896,470
Jun 30, 2025209.60p209.60p202.00p202.00p1,545,644
Jun 27, 2025199.40p206.00p194.20p204.00p1,867,845
Jun 26, 2025198.00p199.50p193.90p199.00p2,516,027
Jun 25, 2025190.00p196.50p190.00p193.60p2,555,313
Jun 24, 2025201.00p201.00p191.00p193.10p2,139,699
Jun 23, 2025198.60p198.60p196.50p197.70p3,069,450
Jun 20, 2025201.00p201.00p197.00p198.40p5,892,939
Jun 19, 2025192.10p199.70p192.10p197.70p2,276,598
Jun 18, 2025196.40p198.00p195.30p197.30p837,826
Jun 17, 2025197.40p200.80p194.30p195.90p2,077,334
Jun 16, 2025197.80p197.90p193.50p197.10p602,999
Jun 13, 2025190.90p194.80p190.90p194.80p562,285
Jun 12, 2025193.60p197.60p192.30p194.70p1,112,351
Jun 11, 2025189.20p195.40p189.20p193.80p1,591,580
Jun 10, 2025196.60p196.60p191.20p193.10p807,662
Jun 9, 2025196.30p196.30p191.00p191.70p2,428,978
Jun 6, 2025187.60p194.20p187.60p192.00p963,087
Jun 5, 2025191.00p191.90p189.30p190.70p1,236,827
Jun 4, 2025186.30p191.20p186.30p190.10p8,419,419
Jun 3, 2025191.50p191.50p186.00p189.10p3,429,914
Jun 2, 2025185.60p188.70p184.50p187.20p1,413,067
May 30, 2025189.30p190.70p185.10p186.50p2,490,655
May 29, 2025188.00p188.90p186.00p187.90p1,779,508
May 28, 2025186.00p189.49p186.00p187.30p2,266,378
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.