Serco Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 174.70 | 175.60 | 172.30 | 173.10 | 166.09 | 2,111,737 |
| 2024-09-02 | 175.60 | 175.80 | 173.20 | 174.00 | 166.95 | 5,266,427 |
| 2024-08-30 | 178.20 | 178.20 | 174.40 | 174.60 | 167.52 | 4,673,437 |
| 2024-08-29 | 179.00 | 179.00 | 173.70 | 174.80 | 167.72 | 7,907,171 |
| 2024-08-28 | 176.40 | 176.80 | 175.20 | 175.70 | 167.29 | 2,088,109 |
| 2024-08-27 | 177.20 | 177.20 | 175.10 | 175.50 | 167.10 | 2,658,114 |
| 2024-08-23 | 174.00 | 176.90 | 174.00 | 176.10 | 167.68 | 1,764,065 |
| 2024-08-22 | 175.00 | 175.70 | 173.60 | 175.50 | 167.10 | 1,922,935 |
| 2024-08-21 | 172.00 | 174.41 | 171.70 | 173.30 | 165.01 | 2,385,529 |
| 2024-08-20 | 173.10 | 176.10 | 170.50 | 172.60 | 164.34 | 2,119,175 |
| 2024-08-19 | 167.60 | 173.00 | 167.60 | 172.00 | 163.77 | 2,311,269 |
| 2024-08-16 | 171.70 | 174.40 | 170.40 | 171.20 | 163.01 | 2,038,637 |
| 2024-08-15 | 170.40 | 172.70 | 168.70 | 171.80 | 163.58 | 2,215,637 |
| 2024-08-14 | 166.00 | 171.20 | 166.00 | 169.00 | 160.92 | 1,840,433 |
| 2024-08-13 | 166.00 | 170.20 | 166.00 | 169.30 | 161.20 | 1,866,903 |
| 2024-08-12 | 170.10 | 170.20 | 167.80 | 168.90 | 160.82 | 2,068,135 |
| 2024-08-09 | 172.20 | 172.20 | 166.06 | 168.50 | 160.44 | 2,149,438 |
| 2024-08-08 | 167.00 | 173.00 | 165.60 | 167.30 | 159.30 | 2,712,808 |
| 2024-08-07 | 168.00 | 170.00 | 166.70 | 169.20 | 161.11 | 2,374,510 |
| 2024-08-06 | 167.00 | 169.50 | 165.67 | 167.20 | 159.20 | 8,225,152 |
| 2024-08-05 | 169.80 | 171.80 | 166.00 | 167.70 | 159.68 | 3,392,398 |
| 2024-08-02 | 177.60 | 178.10 | 172.80 | 173.40 | 165.10 | 5,191,913 |
| 2024-08-01 | 194.10 | 196.40 | 176.70 | 179.40 | 170.82 | 5,087,005 |
| 2024-07-31 | 195.00 | 195.00 | 191.20 | 191.50 | 182.34 | 8,169,314 |
| 2024-07-30 | 187.70 | 196.30 | 187.70 | 191.90 | 182.72 | 4,651,309 |
| 2024-07-29 | 191.60 | 195.60 | 191.60 | 193.10 | 183.86 | 2,143,532 |
| 2024-07-26 | 185.60 | 194.70 | 185.60 | 194.00 | 184.72 | 1,839,096 |
| 2024-07-25 | 185.00 | 190.40 | 185.00 | 190.10 | 181.01 | 1,571,233 |
| 2024-07-24 | 191.80 | 191.80 | 186.60 | 188.90 | 179.86 | 1,897,448 |
| 2024-07-23 | 194.00 | 194.00 | 186.60 | 188.50 | 179.48 | 1,523,591 |
| 2024-07-22 | 183.50 | 190.60 | 183.50 | 188.00 | 179.01 | 2,187,211 |
| 2024-07-19 | 184.10 | 190.00 | 184.10 | 188.00 | 179.01 | 1,948,867 |
| 2024-07-18 | 186.00 | 189.70 | 185.60 | 188.00 | 179.01 | 1,626,528 |
| 2024-07-17 | 184.00 | 188.50 | 184.00 | 186.50 | 177.58 | 1,527,576 |
| 2024-07-16 | 183.20 | 187.60 | 183.20 | 187.50 | 178.53 | 1,702,236 |
| 2024-07-15 | 182.80 | 188.20 | 182.80 | 186.00 | 177.10 | 1,837,294 |
| 2024-07-12 | 189.80 | 189.80 | 186.70 | 188.50 | 179.48 | 1,509,533 |
| 2024-07-11 | 188.80 | 188.80 | 184.00 | 188.10 | 179.10 | 1,695,483 |
| 2024-07-10 | 182.30 | 185.30 | 180.90 | 185.00 | 176.15 | 3,536,588 |
| 2024-07-09 | 186.30 | 186.30 | 179.50 | 180.30 | 171.67 | 3,823,162 |
| 2024-07-08 | 183.00 | 183.40 | 181.50 | 181.70 | 173.01 | 2,629,798 |
| 2024-07-05 | 182.70 | 186.50 | 181.90 | 183.10 | 174.34 | 3,817,471 |
| 2024-07-04 | 181.90 | 184.20 | 181.80 | 181.90 | 173.20 | 1,541,660 |
| 2024-07-03 | 179.60 | 181.90 | 178.60 | 181.40 | 172.72 | 3,783,869 |
| 2024-07-02 | 180.00 | 181.40 | 177.90 | 179.20 | 170.63 | 3,917,140 |
| 2024-07-01 | 181.90 | 184.70 | 180.10 | 180.60 | 171.96 | 1,700,212 |
| 2024-06-28 | 181.10 | 181.80 | 179.10 | 179.70 | 171.10 | 4,092,840 |
| 2024-06-27 | 177.30 | 187.12 | 176.00 | 180.20 | 171.58 | 9,280,159 |
| 2024-06-26 | 173.10 | 174.30 | 171.60 | 172.80 | 164.53 | 2,794,668 |
| 2024-06-25 | 171.60 | 175.50 | 171.60 | 173.10 | 164.82 | 3,941,780 |
| 2024-06-24 | 171.40 | 175.90 | 171.40 | 175.90 | 167.49 | 2,049,983 |
| 2024-06-21 | 171.00 | 173.53 | 170.30 | 172.10 | 163.87 | 7,416,481 |
| 2024-06-20 | 169.70 | 172.20 | 169.45 | 172.20 | 163.96 | 2,132,338 |
| 2024-06-19 | 173.90 | 173.90 | 170.30 | 170.30 | 162.15 | 2,051,042 |
| 2024-06-18 | 173.10 | 173.10 | 169.70 | 171.70 | 163.49 | 3,394,368 |
| 2024-06-17 | 164.60 | 170.70 | 163.10 | 168.90 | 160.82 | 3,103,074 |
| 2024-06-14 | 170.80 | 171.50 | 167.80 | 170.40 | 162.25 | 2,108,905 |
| 2024-06-13 | 171.40 | 173.13 | 169.50 | 170.30 | 162.15 | 2,468,956 |
| 2024-06-12 | 170.00 | 173.20 | 170.00 | 172.40 | 164.15 | 2,219,288 |
| 2024-06-11 | 172.70 | 174.30 | 171.60 | 172.20 | 163.96 | 2,400,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0160 GBP |
| 2026-04-09 | 0.0305 GBP |
| 2025-08-28 | 0.0145 GBP |
| 2025-04-10 | 0.0282 GBP |
| 2024-08-29 | 0.0134 GBP |
| 2024-04-18 | 0.0227 GBP |
| 2023-09-07 | 0.0114 GBP |
| 2023-05-11 | 0.0192 GBP |
| 2022-09-08 | 0.0094 GBP |
| 2022-05-12 | 0.0161 GBP |
| 2021-09-16 | 0.0080 GBP |
| 2021-05-13 | 0.0140 GBP |
| 2020-05-14 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.