LSE - Delayed Quote
GBp
Serco Group plc (SRP.L)
288.20
-2.60
(-0.89%)
At close: October 30 at 5:09:30 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
290.60
295.40
286.40
288.20
288.20
6,100,925
Oct 29, 2026
286.80
292.80
286.80
290.80
290.80
1,654,036
Oct 28, 2026
281.80
291.60
281.80
287.40
287.40
2,876,765
Oct 27, 2026
285.20
288.74
283.80
287.60
287.60
1,502,845
Oct 26, 2026
273.40
285.20
272.00
284.20
284.20
887,476
Oct 23, 2026
275.00
281.40
271.60
281.40
281.40
1,419,323
Oct 22, 2026
275.80
279.00
273.80
274.80
274.80
1,104,160
Oct 21, 2026
275.60
278.60
274.20
277.60
277.60
1,019,125
Oct 20, 2026
275.00
277.20
271.40
275.00
275.00
1,420,973
Oct 19, 2026
266.60
277.40
266.60
275.60
275.60
1,068,576
Oct 16, 2026
269.80
275.60
268.00
273.40
273.40
1,808,233
Oct 15, 2026
262.20
271.60
257.20
270.20
270.20
1,971,207
Oct 14, 2026
258.20
262.80
257.60
262.20
262.20
1,350,883
Oct 13, 2026
260.60
261.00
255.00
259.20
259.20
1,001,596
Oct 12, 2026
261.40
261.40
254.00
257.60
257.60
746,183
Oct 9, 2026
245.40
255.80
245.40
254.00
254.00
1,492,587
Oct 8, 2026
245.20
253.80
245.20
251.80
251.80
2,149,008
Oct 7, 2026
248.00
255.80
247.20
248.80
248.80
907,325
Oct 6, 2026
252.20
257.00
247.20
249.80
249.80
1,102,338
Oct 5, 2026
254.20
254.60
250.80
252.00
252.00
651,054
Oct 2, 2026
260.80
260.80
249.40
251.80
251.80
840,279
Oct 1, 2026
252.60
258.20
250.80
253.20
253.20
938,301
Sep 30, 2026
246.00
255.20
246.00
255.20
255.20
1,944,924
Sep 29, 2026
250.60
254.60
244.00
251.80
251.80
1,121,924
Sep 28, 2026
258.40
258.40
252.00
252.00
252.00
1,310,334
Sep 25, 2026
252.40
255.20
251.40
254.20
254.20
1,200,253
Sep 24, 2026
254.40
254.60
251.80
252.80
252.80
2,571,026
Sep 23, 2026
254.20
257.00
252.20
254.00
254.00
1,568,821
Sep 22, 2026
250.60
260.40
250.60
252.60
252.60
947,950
Sep 21, 2026
251.00
260.00
251.00
255.60
255.60
3,057,175
Sep 18, 2026
255.40
262.40
255.40
258.40
258.40
8,877,394
Sep 17, 2026
259.40
262.40
257.20
260.80
260.80
3,369,954
Sep 16, 2026
253.40
259.40
253.40
258.20
258.20
2,157,720
Sep 15, 2026
246.20
255.40
246.20
254.00
254.00
1,778,740
Sep 14, 2026
244.80
254.00
244.40
252.80
252.80
1,487,699
Sep 11, 2026
250.00
251.60
247.80
248.20
248.20
742,263
Sep 10, 2026
249.40
251.00
244.60
248.60
248.60
593,753
Sep 9, 2026
256.20
261.20
248.00
248.80
248.80
1,285,762
Sep 8, 2026
249.60
252.40
248.11
252.20
252.20
2,720,720
Sep 7, 2026
252.20
254.40
245.00
251.00
251.00
5,415,967
Sep 4, 2026
257.00
258.20
250.40
253.00
253.00
1,442,068
Sep 3, 2026
257.40
258.60
253.20
257.00
257.00
2,076,297
Sep 2, 2026
258.00
259.00
254.60
257.00
257.00
4,739,524
Sep 1, 2026
259.40
261.00
255.00
259.20
259.20
2,294,014
Aug 28, 2026
256.40
260.20
256.40
259.00
259.00
1,423,471
Aug 27, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
258.20
260.40
256.80
258.00
258.00
1,892,346
Aug 26, 2026
257.60
261.80
256.80
260.80
260.78
2,228,999
Aug 25, 2026
258.80
264.45
258.60
260.00
259.98
1,215,875
Aug 24, 2026
260.20
263.80
259.00
261.80
261.78
886,825
Aug 21, 2026
255.60
260.60
255.00
260.00
259.98
3,922,781
Aug 20, 2026
260.00
262.00
254.20
258.20
258.18
985,710
Aug 19, 2026
260.00
263.80
258.00
260.20
260.18
2,287,626
Aug 18, 2026
257.20
265.60
257.20
262.60
262.58
1,145,077
Aug 17, 2026
260.40
269.60
260.40
264.20
264.18
976,144
Aug 14, 2026
274.60
277.00
266.80
268.60
268.58
1,413,739
Aug 13, 2026
277.20
281.00
272.40
273.00
272.98
1,672,224
Aug 12, 2026
275.20
278.40
273.40
277.20
277.18
2,680,446
Aug 11, 2026
264.60
269.80
262.60
269.40
269.38
1,461,962
Aug 10, 2026
264.20
267.60
260.80
264.20
264.18
2,186,678
Aug 7, 2026
259.40
266.60
256.60
265.80
265.78
1,598,808
Aug 6, 2026
243.40
261.00
241.20
260.00
259.98
2,502,871
Aug 5, 2026
246.20
253.00
242.60
242.60
242.59
2,097,333
Aug 4, 2026
238.20
246.00
235.80
246.00
245.98
2,320,876
Aug 3, 2026
240.20
243.40
236.86
240.20
240.19
3,403,201
Jul 31, 2026
243.60
243.60
239.60
241.60
241.59
2,536,273
Jul 30, 2026
241.80
246.00
237.60
241.40
241.39
2,449,860
Jul 29, 2026
244.80
245.80
241.00
244.20
244.19
5,942,284
Jul 28, 2026
242.40
245.00
240.20
243.80
243.79
1,346,005
Jul 27, 2026
242.40
243.00
239.00
242.60
242.59
1,218,233
Jul 24, 2026
238.60
242.60
236.80
240.60
240.59
1,125,301
Jul 23, 2026
237.80
243.40
237.60
238.60
238.59
1,369,875
Jul 22, 2026
233.40
239.20
231.40
239.20
239.19
1,747,804
Jul 21, 2026
235.00
237.60
231.20
234.60
234.59
2,729,070
Jul 20, 2026
228.20
230.00
226.00
228.60
228.59
1,613,151
Jul 17, 2026
222.40
230.70
222.40
227.40
227.39
2,112,332
Jul 16, 2026
227.80
228.20
224.20
227.80
227.79
913,102
Jul 15, 2026
227.20
230.00
225.80
229.00
228.99
2,687,911
Jul 14, 2026
225.20
229.40
225.20
228.60
228.59
2,979,193
Jul 13, 2026
226.20
229.20
222.00
228.80
228.79
4,682,824
Jul 10, 2026
223.40
227.80
223.40
224.60
224.59
5,190,437
Jul 9, 2026
228.00
233.00
226.60
226.60
226.59
1,837,717
Jul 8, 2026
230.80
232.20
227.60
231.80
231.79
2,105,028
Jul 7, 2026
230.40
234.60
230.00
232.20
232.19
1,467,164
Jul 6, 2026
231.00
233.20
227.80
230.40
230.39
1,079,009
Jul 3, 2026
225.00
231.20
225.00
231.20
231.19
1,210,971
Jul 2, 2026
225.60
231.00
223.80
229.00
228.99
3,289,030
Jul 1, 2026
219.60
226.20
218.80
225.80
225.79
2,343,046
Jun 30, 2026
222.60
225.60
218.40
219.00
218.99
3,162,601
Jun 29, 2026
222.60
227.80
221.60
224.80
224.79
1,875,210
Jun 26, 2026
225.20
226.60
219.20
223.00
222.99
3,409,481
Jun 25, 2026
235.40
236.60
223.60
223.60
223.59
5,446,627
Jun 24, 2026
235.40
235.40
230.00
233.60
233.59
2,640,358
Jun 23, 2026
227.40
230.80
223.80
230.60
230.59
3,023,742
Jun 22, 2026
237.80
238.80
228.40
228.40
228.39
1,854,717
Jun 19, 2026
238.00
238.00
233.40
237.40
237.39
7,478,914
Jun 18, 2026
243.20
243.60
233.40
235.80
235.79
2,626,593
Jun 17, 2026
248.20
248.20
239.60
242.40
242.39
9,801,613
Jun 16, 2026
248.20
249.80
244.40
244.40
244.39
2,859,886
Jun 15, 2026
258.80
259.40
247.40
247.40
247.38
2,084,812
Jun 12, 2026
261.80
261.80
254.40
255.20
255.18
2,050,259
Jun 11, 2026
250.40
255.80
250.40
255.80
255.78
1,183,622
Jun 10, 2026
251.80
254.40
247.40
254.40
254.38
1,338,693
Jun 9, 2026
254.40
256.40
250.20
250.20
250.18
2,076,566
Jun 8, 2026
259.60
259.60
250.60
253.60
253.58
8,256,969
Jun 5, 2026
254.60
257.40
252.40
253.80
253.78
2,719,095
Jun 4, 2026
249.80
256.40
249.80
254.80
254.78
3,013,644
Jun 3, 2026
262.00
262.00
252.00
252.00
251.98
3,145,942
Jun 2, 2026
258.80
259.80
255.40
255.40
255.38
5,151,942
Jun 1, 2026
264.80
265.40
255.20
257.00
256.98
6,180,290
May 29, 2026
274.20
279.20
264.00
264.00
263.98
3,987,331
May 28, 2026
276.20
277.60
273.58
274.40
274.38
1,580,233
May 27, 2026
278.00
283.00
274.00
277.00
276.98
1,138,583
May 26, 2026
279.00
283.20
273.60
278.80
278.78
2,111,211
May 22, 2026
276.80
279.20
276.40
277.60
277.58
1,344,972
May 21, 2026
271.80
281.00
271.80
276.60
276.58
2,121,384
May 20, 2026
274.00
279.00
272.80
278.20
278.18
1,325,765
May 19, 2026
273.00
278.00
270.80
274.60
274.58
1,418,404
May 18, 2026
260.40
273.40
260.40
272.40
272.38
7,908,130
May 15, 2026
267.00
269.60
264.00
267.80
267.78
8,129,921
May 14, 2026
267.80
269.80
267.00
269.40
269.38
1,414,918
May 13, 2026
269.20
270.00
264.40
267.60
267.58
2,322,545
May 12, 2026
277.40
277.40
263.20
267.20
267.18
2,283,660
May 11, 2026
266.80
272.20
266.80
269.60
269.58
1,842,129
May 8, 2026
274.40
278.00
269.60
269.60
269.58
2,301,391
May 7, 2026
276.60
279.00
274.20
274.80
274.78
3,234,306
May 6, 2026
279.40
281.18
276.60
276.60
276.58
4,849,573
May 5, 2026
280.00
283.00
275.20
276.00
275.98
1,752,935
May 1, 2026
273.80
285.60
273.20
278.80
278.78
1,350,310
Apr 30, 2026
275.00
282.20
274.20
281.40
281.38
5,464,365
Apr 29, 2026
276.60
279.60
275.00
276.20
276.18
6,939,269
Apr 28, 2026
288.20
288.20
275.60
276.60
276.58
1,539,871
Apr 27, 2026
280.80
283.20
279.60
282.00
281.98
2,671,577
Apr 24, 2026
286.00
292.20
281.00
281.60
281.58
1,366,033
Apr 23, 2026
294.40
295.20
289.40
289.80
289.78
3,495,441
Apr 22, 2026
301.00
301.00
292.40
294.40
294.38
4,029,886
Apr 21, 2026
299.40
299.40
292.40
294.00
293.98
3,161,296
Apr 20, 2026
300.00
300.00
293.00
293.00
292.98
1,865,865
Apr 17, 2026
298.20
300.60
295.20
299.20
299.18
3,282,049
Apr 16, 2026
296.00
300.80
293.60
298.00
297.98
2,103,048
Apr 15, 2026
299.00
300.60
291.00
294.20
294.18
2,139,533
Apr 14, 2026
303.40
303.40
296.00
299.00
298.98
1,665,875
Apr 13, 2026
297.00
298.60
294.80
295.20
295.18
1,031,335
Apr 10, 2026
292.00
303.00
292.00
297.00
296.98
2,863,082
Apr 9, 2026
3.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
294.00
298.40
293.00
297.80
297.78
1,537,236
Apr 8, 2026
295.00
299.00
289.98
298.40
298.35
10,187,590
Apr 7, 2026
285.20
293.60
285.20
287.40
287.35
3,069,746
Apr 2, 2026
288.80
293.60
287.40
291.40
291.35
2,773,308
Apr 1, 2026
289.40
292.20
287.40
290.20
290.15
1,671,991
Mar 31, 2026
288.60
290.80
284.40
285.00
284.95
3,607,000
Mar 30, 2026
286.40
288.80
280.80
288.20
288.15
2,162,871
Mar 27, 2026
295.60
297.60
287.80
287.80
287.75
1,890,739
Mar 26, 2026
296.60
298.20
292.80
295.00
294.95
2,201,786
Mar 25, 2026
301.40
303.20
297.20
298.00
297.95
2,349,182
Mar 24, 2026
300.80
304.60
297.40
299.00
298.95
1,135,154
Mar 23, 2026
299.20
306.20
292.80
300.60
300.55
2,378,007
Mar 20, 2026
313.60
314.40
303.40
303.40
303.35
4,864,848
Mar 19, 2026
314.40
317.80
308.80
310.60
310.55
1,743,723
Mar 18, 2026
313.20
319.00
313.20
317.80
317.75
2,014,679
Mar 17, 2026
316.40
321.00
312.80
313.40
313.35
1,987,427
Mar 16, 2026
320.40
322.00
314.60
317.00
316.95
1,412,833
Mar 13, 2026
323.40
325.80
318.40
320.20
320.15
1,624,194
Mar 12, 2026
317.80
325.60
317.60
324.80
324.75
4,776,608
Mar 11, 2026
314.20
321.00
314.20
319.40
319.35
7,454,039
Mar 10, 2026
316.00
318.80
312.40
317.20
317.15
3,004,721
Mar 9, 2026
307.20
321.60
298.20
316.80
316.75
3,729,939
Mar 6, 2026
305.60
313.20
304.40
309.80
309.75
3,045,569
Mar 5, 2026
305.40
312.60
290.00
306.00
305.95
2,976,466
Mar 4, 2026
299.00
303.60
297.80
303.60
303.55
2,382,139
Mar 3, 2026
304.60
304.60
295.00
299.00
298.95
7,544,484
Mar 2, 2026
301.20
305.00
301.00
304.80
304.75
1,861,392
Feb 27, 2026
298.80
302.40
297.00
301.20
301.15
2,859,031
Feb 26, 2026
297.00
298.20
293.40
298.20
298.15
1,235,759
Feb 25, 2026
297.80
297.80
293.20
295.00
294.95
2,220,170
Feb 24, 2026
294.40
296.20
292.20
295.60
295.55
5,136,021
Feb 23, 2026
298.40
299.00
294.80
295.60
295.55
1,058,765
Feb 20, 2026
301.00
301.60
298.60
298.80
298.75
1,575,619
Feb 19, 2026
301.20
302.80
298.80
299.80
299.75
6,114,295
Feb 18, 2026
294.20
302.60
293.40
300.80
300.75
2,225,609
Feb 17, 2026
296.60
299.40
293.60
299.40
299.35
3,472,075
Feb 16, 2026
299.00
299.00
295.00
296.20
296.15
2,344,329
Feb 13, 2026
301.80
301.80
294.80
297.20
297.15
3,849,785
Feb 12, 2026
300.80
304.00
294.00
295.00
294.95
1,412,039
Feb 11, 2026
302.60
305.20
297.60
300.80
300.75
2,946,583
Feb 10, 2026
300.60
306.80
299.40
302.40
302.35
1,590,404
Feb 9, 2026
297.00
301.40
296.00
300.20
300.15
1,692,267
Feb 6, 2026
307.00
307.00
293.60
297.20
297.15
1,407,997
Feb 5, 2026
295.00
300.20
293.60
299.00
298.95
1,747,288
Feb 4, 2026
300.00
303.40
297.20
298.00
297.95
1,766,328
Feb 3, 2026
302.40
303.40
298.80
301.20
301.15
2,200,254
Feb 2, 2026
299.40
303.40
298.20
301.00
300.95
5,677,469
Jan 30, 2026
305.20
305.60
299.20
300.00
299.95
2,447,226
Jan 29, 2026
305.80
306.80
301.00
304.20
304.15
2,330,020
Jan 28, 2026
302.40
305.20
299.80
305.20
305.15
1,472,532
Jan 27, 2026
301.00
305.20
298.40
302.60
302.55
5,871,949
Jan 26, 2026
303.40
307.00
300.80
302.40
302.35
2,200,643
Jan 23, 2026
303.40
305.40
301.00
304.40
304.35
2,120,864
Jan 22, 2026
306.80
311.00
303.40
304.40
304.35
6,824,441
Jan 21, 2026
297.20
304.00
297.20
303.60
303.55
9,878,957
Jan 20, 2026
295.20
301.60
293.80
298.80
298.75
3,052,266
Jan 19, 2026
293.60
299.60
292.80
297.60
297.55
1,569,691
Jan 16, 2026
294.80
297.60
292.00
295.00
294.95
1,727,380
Jan 15, 2026
284.80
295.60
284.80
295.40
295.35
1,219,546
Jan 14, 2026
282.80
293.40
282.80
293.00
292.95
2,010,767
Jan 13, 2026
296.00
296.00
288.60
290.40
290.35
2,817,002
Jan 12, 2026
295.40
296.00
290.60
292.60
292.55
2,958,530
Jan 9, 2026
291.60
295.80
290.40
294.60
294.55
4,229,300
Jan 8, 2026
288.00
295.60
285.00
291.40
291.35
2,100,394
Jan 7, 2026
284.60
288.00
279.72
288.00
287.95
7,024,831
Jan 6, 2026
279.20
280.60
276.80
280.00
279.95
3,442,276
Jan 5, 2026
276.60
278.00
273.40
277.80
277.75
3,285,683
Jan 2, 2026
278.60
281.00
274.20
274.20
274.16
6,032,412
Dec 31, 2025
283.00
283.00
277.40
279.20
279.15
563,662
Dec 30, 2025
276.80
279.40
275.00
279.40
279.35
596,513
Dec 29, 2025
275.20
276.40
273.20
276.40
276.35
909,638
Dec 24, 2025
276.80
278.00
274.60
274.60
274.56
318,026
Dec 23, 2025
279.20
279.60
275.40
276.80
276.75
1,024,647
Dec 22, 2025
280.00
280.00
276.00
278.60
278.55
4,885,061
Dec 19, 2025
273.40
278.00
271.60
278.00
277.95
4,039,513
Dec 18, 2025
272.00
274.60
270.20
274.60
274.56
2,134,315
Dec 17, 2025
257.00
273.20
253.60
270.80
270.76
4,096,570
Dec 16, 2025
255.60
256.20
251.80
252.20
252.16
2,033,993
Dec 15, 2025
252.20
257.00
249.20
255.40
255.36
2,614,136
Dec 12, 2025
254.20
258.05
250.40
250.40
250.36
4,596,600
Dec 11, 2025
256.80
257.80
248.60
254.20
254.16
1,665,523
Dec 10, 2025
255.80
263.00
253.00
257.80
257.76
1,856,628
Dec 9, 2025
259.60
259.60
256.60
256.60
256.56
1,544,766
Dec 8, 2025
258.20
260.60
257.40
258.20
258.16
1,917,982
Dec 5, 2025
265.80
265.80
256.40
258.20
258.16
1,785,681
Dec 4, 2025
262.40
265.00
261.20
264.00
263.96
1,562,386
Dec 3, 2025
262.40
263.20
259.20
262.40
262.36
1,788,817
Dec 2, 2025
258.40
260.00
257.20
260.00
259.96
2,349,510
Dec 1, 2025
254.20
259.00
254.00
258.40
258.36
1,835,149
Nov 28, 2025
254.60
256.20
254.00
255.60
255.56
2,170,034
Nov 27, 2025
254.80
254.80
249.40
254.40
254.36
2,703,901
Nov 26, 2025
251.80
251.80
247.20
250.80
250.76
4,673,860
Nov 25, 2025
246.20
249.00
243.40
249.00
248.96
1,921,905
Nov 24, 2025
245.60
246.80
243.40
246.40
246.36
2,457,787
Nov 21, 2025
243.60
247.60
242.80
244.40
244.36
2,460,091
Nov 20, 2025
244.80
248.80
244.80
246.60
246.56
1,960,746
Nov 19, 2025
252.40
252.40
245.20
245.20
245.16
1,425,980
Nov 18, 2025
247.00
247.70
244.80
246.20
246.16
3,578,877
Nov 17, 2025
246.80
250.20
245.20
249.00
248.96
2,354,540
Nov 14, 2025
246.20
247.00
242.72
247.00
246.96
1,498,684
Nov 13, 2025
245.80
249.00
245.80
246.20
246.16
1,410,311
Nov 12, 2025
247.20
249.00
247.00
247.60
247.56
2,093,542
Nov 11, 2025
254.60
254.60
245.00
247.80
247.76
1,657,235
Nov 10, 2025
246.00
250.80
246.00
248.60
248.56
4,413,169
Nov 7, 2025
251.40
251.80
246.40
248.40
248.36
1,869,779
Nov 6, 2025
254.60
255.00
250.00
250.00
249.96
2,025,292
Nov 5, 2025
252.80
255.00
251.40
254.20
254.16
2,752,704
Nov 4, 2025
250.00
253.80
248.00
253.80
253.76
1,725,273
Nov 3, 2025
254.20
255.00
249.80
251.20
251.16
2,167,244
Oct 31, 2025
260.20
260.20
252.80
253.80
253.76
2,209,502
Oct 30, 2025
255.40
256.80
253.20
254.20
254.16
2,568,166
