Serco Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	171.40	174.41	171.40	173.10	164.82	2,168,508
2024-06-07	172.90	177.70	171.80	174.80	166.44	1,290,258
2024-06-06	179.70	179.70	176.60	176.60	168.15	1,981,310
2024-06-05	179.20	179.20	175.20	176.50	168.06	1,341,083
2024-06-04	175.20	179.00	175.20	177.60	169.10	1,936,535
2024-06-03	177.70	180.20	177.70	179.40	170.82	2,092,667
2024-05-31	177.20	178.50	176.20	178.00	169.48	5,041,104
2024-05-30	178.50	178.50	175.70	176.30	167.87	1,973,579
2024-05-29	175.60	177.00	175.00	175.70	167.29	2,764,574
2024-05-28	179.40	185.00	175.60	175.80	167.39	2,347,091
2024-05-24	179.80	182.10	179.00	182.10	173.39	4,491,759
2024-05-23	184.50	184.50	181.00	181.00	172.34	1,659,090
2024-05-22	183.20	183.20	179.30	181.60	172.91	3,070,369
2024-05-21	179.60	183.50	179.50	181.00	172.34	1,417,779
2024-05-20	183.10	184.80	179.00	183.80	175.01	1,165,689
2024-05-17	182.90	183.10	180.20	182.60	173.86	2,205,935
2024-05-16	180.50	185.90	179.50	181.60	172.91	2,812,287
2024-05-15	187.00	187.00	184.60	185.00	176.15	1,504,180
2024-05-14	187.20	187.20	183.10	185.10	176.24	5,259,083
2024-05-13	180.10	185.40	180.10	183.60	174.82	2,023,463
2024-05-10	182.30	184.80	182.09	184.70	175.86	1,526,934
2024-05-09	187.20	187.20	180.80	182.40	173.67	2,008,789
2024-05-08	182.30	183.90	181.80	183.20	174.44	2,867,368
2024-05-07	182.80	183.40	181.70	182.40	173.67	1,744,325
2024-05-03	178.80	182.40	178.80	181.30	172.63	3,008,487
2024-05-02	182.50	183.30	179.70	182.30	173.58	2,630,826
2024-05-01	185.00	185.10	181.80	182.00	173.29	1,670,874
2024-04-30	184.00	185.40	183.20	183.20	174.44	2,485,645
2024-04-29	183.50	185.50	182.12	184.30	175.48	2,491,397
2024-04-26	182.30	183.40	181.00	181.90	173.20	2,262,753
2024-04-25	177.00	182.00	174.40	181.40	172.72	6,300,896
2024-04-24	181.20	183.09	177.90	179.60	171.01	2,554,610
2024-04-23	182.40	182.40	179.88	182.00	173.29	1,830,372
2024-04-22	178.60	182.00	178.30	181.40	172.72	2,041,297
2024-04-19	182.60	182.60	176.70	179.10	170.53	3,120,611
2024-04-18	180.00	182.80	176.20	178.10	169.58	3,311,951
2024-04-17	184.00	184.00	180.10	180.70	169.89	3,283,433
2024-04-16	183.20	183.30	180.50	182.30	171.40	3,664,099
2024-04-15	180.00	186.70	180.00	185.50	174.41	2,112,050
2024-04-12	189.00	189.00	183.70	184.30	173.28	2,755,482
2024-04-11	185.20	186.30	183.20	186.00	174.88	1,813,201
2024-04-10	185.00	186.10	183.90	185.70	174.60	2,526,985
2024-04-09	181.80	185.70	181.80	183.60	172.62	16,987,065
2024-04-08	183.10	186.80	183.10	186.00	174.88	3,842,198
2024-04-05	186.50	187.00	184.20	186.40	175.25	2,296,999
2024-04-04	187.70	188.90	186.30	187.50	176.29	4,138,195
2024-04-03	187.50	187.50	185.80	187.00	175.82	2,756,365
2024-04-02	190.00	190.97	186.60	187.00	175.82	2,972,087
2024-03-28	188.90	190.90	188.50	189.70	178.36	3,091,821
2024-03-27	189.50	190.10	188.70	189.20	177.89	2,264,783
2024-03-26	193.00	193.00	187.00	189.50	178.17	2,874,596
2024-03-25	190.40	190.59	186.40	187.80	176.57	3,288,417
2024-03-22	191.30	191.30	186.60	187.90	176.66	1,943,643
2024-03-21	188.80	188.80	182.10	186.80	175.63	4,787,510
2024-03-20	183.60	186.60	183.60	184.10	173.09	1,908,317
2024-03-19	184.60	186.20	183.30	183.60	172.62	2,995,122
2024-03-18	184.50	186.10	184.12	185.40	174.31	1,781,892
2024-03-15	185.30	186.50	184.10	185.00	173.94	6,197,649
2024-03-14	186.60	186.60	184.50	185.60	174.50	2,953,976
2024-03-13	184.90	186.80	183.70	184.60	173.56	3,195,887

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.