Serco Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 177.40 | 184.80 | 177.40 | 184.80 | 173.75 | 3,319,522 |
| 2024-03-11 | 187.60 | 187.60 | 180.70 | 183.00 | 172.06 | 7,089,572 |
| 2024-03-08 | 185.60 | 186.80 | 183.10 | 183.10 | 172.15 | 3,128,120 |
| 2024-03-07 | 190.50 | 190.50 | 185.60 | 185.60 | 174.50 | 16,041,910 |
| 2024-03-06 | 190.20 | 190.20 | 185.50 | 187.80 | 176.57 | 3,073,585 |
| 2024-03-05 | 185.20 | 187.40 | 184.50 | 186.80 | 175.63 | 2,902,410 |
| 2024-03-04 | 185.50 | 192.30 | 185.50 | 186.10 | 174.97 | 3,214,612 |
| 2024-03-01 | 192.00 | 192.00 | 184.40 | 189.20 | 177.89 | 5,770,588 |
| 2024-02-29 | 183.80 | 192.70 | 183.24 | 187.30 | 176.10 | 7,573,483 |
| 2024-02-28 | 183.80 | 183.80 | 179.00 | 179.20 | 168.48 | 2,597,011 |
| 2024-02-27 | 179.20 | 180.50 | 179.10 | 179.50 | 168.77 | 2,370,587 |
| 2024-02-26 | 183.60 | 183.60 | 178.90 | 179.60 | 168.86 | 2,065,765 |
| 2024-02-23 | 185.10 | 185.10 | 179.10 | 179.70 | 168.95 | 6,089,191 |
| 2024-02-22 | 176.80 | 183.70 | 176.80 | 183.40 | 172.43 | 2,004,657 |
| 2024-02-21 | 179.50 | 182.04 | 179.00 | 182.00 | 171.12 | 2,236,229 |
| 2024-02-20 | 178.60 | 181.90 | 176.80 | 179.80 | 169.05 | 1,857,140 |
| 2024-02-19 | 176.00 | 181.60 | 176.00 | 181.00 | 170.18 | 3,558,488 |
| 2024-02-16 | 175.70 | 181.00 | 175.70 | 180.60 | 169.80 | 1,365,754 |
| 2024-02-15 | 182.00 | 182.00 | 178.50 | 179.10 | 168.39 | 2,059,072 |
| 2024-02-14 | 181.00 | 181.00 | 178.40 | 179.00 | 168.30 | 3,330,778 |
| 2024-02-13 | 180.40 | 181.70 | 176.80 | 178.40 | 167.73 | 2,274,926 |
| 2024-02-12 | 181.30 | 182.10 | 180.10 | 181.00 | 170.18 | 2,276,202 |
| 2024-02-09 | 179.30 | 182.20 | 179.20 | 181.30 | 170.46 | 2,233,718 |
| 2024-02-08 | 180.80 | 181.60 | 179.50 | 179.50 | 168.77 | 2,661,868 |
| 2024-02-07 | 178.10 | 180.19 | 178.10 | 179.80 | 169.05 | 6,601,602 |
| 2024-02-06 | 179.90 | 179.90 | 175.10 | 179.00 | 168.30 | 2,130,040 |
| 2024-02-05 | 177.10 | 179.00 | 175.50 | 176.20 | 165.66 | 4,909,740 |
| 2024-02-02 | 178.00 | 180.30 | 176.10 | 177.10 | 166.51 | 3,046,541 |
| 2024-02-01 | 174.40 | 178.23 | 173.40 | 176.90 | 166.32 | 4,869,288 |
| 2024-01-31 | 171.50 | 175.20 | 171.50 | 173.50 | 163.12 | 9,113,322 |
| 2024-01-30 | 175.00 | 175.80 | 171.50 | 174.40 | 163.97 | 4,832,857 |
| 2024-01-29 | 175.10 | 175.20 | 171.20 | 174.70 | 164.25 | 4,141,738 |
| 2024-01-26 | 173.40 | 193.10 | 164.80 | 174.00 | 163.59 | 20,157,838 |
| 2024-01-25 | 174.80 | 182.94 | 172.30 | 175.00 | 164.53 | 12,096,064 |
| 2024-01-24 | 167.40 | 173.80 | 167.40 | 173.30 | 162.94 | 7,756,547 |
| 2024-01-23 | 170.00 | 170.00 | 167.10 | 168.20 | 158.14 | 6,303,279 |
| 2024-01-22 | 170.00 | 170.00 | 163.70 | 167.60 | 157.58 | 1,785,795 |
| 2024-01-19 | 166.20 | 167.80 | 165.30 | 166.20 | 156.26 | 1,823,583 |
| 2024-01-18 | 165.30 | 167.80 | 164.10 | 166.80 | 156.83 | 7,983,575 |
| 2024-01-17 | 166.50 | 166.50 | 164.20 | 165.80 | 155.89 | 2,613,339 |
| 2024-01-16 | 169.00 | 169.00 | 166.50 | 166.50 | 156.54 | 5,132,124 |
| 2024-01-15 | 167.00 | 168.70 | 166.50 | 167.90 | 157.86 | 1,837,603 |
| 2024-01-12 | 163.90 | 168.10 | 163.10 | 167.00 | 157.01 | 3,325,404 |
| 2024-01-11 | 163.70 | 165.34 | 163.20 | 163.50 | 153.72 | 3,100,732 |
| 2024-01-10 | 161.80 | 163.21 | 161.30 | 163.20 | 153.44 | 4,952,438 |
| 2024-01-09 | 162.00 | 162.90 | 161.10 | 162.00 | 152.31 | 1,989,848 |
| 2024-01-08 | 164.40 | 164.40 | 159.70 | 162.90 | 153.16 | 4,360,455 |
| 2024-01-05 | 160.90 | 162.90 | 160.10 | 161.10 | 151.47 | 4,260,202 |
| 2024-01-04 | 162.30 | 163.70 | 161.50 | 163.00 | 153.25 | 2,082,116 |
| 2024-01-03 | 163.20 | 163.70 | 160.90 | 161.40 | 151.75 | 1,606,236 |
| 2024-01-02 | 163.60 | 164.10 | 161.90 | 162.50 | 152.78 | 1,413,256 |
| 2023-12-29 | 161.50 | 163.80 | 160.77 | 162.10 | 152.41 | 516,579 |
| 2023-12-28 | 158.20 | 162.90 | 158.20 | 161.90 | 152.22 | 846,204 |
| 2023-12-27 | 161.60 | 164.00 | 161.60 | 162.70 | 152.97 | 1,255,433 |
| 2023-12-22 | 161.30 | 162.00 | 158.80 | 161.90 | 152.22 | 652,693 |
| 2023-12-21 | 155.80 | 160.00 | 155.80 | 160.00 | 150.43 | 794,526 |
| 2023-12-20 | 160.70 | 160.70 | 158.50 | 159.70 | 150.15 | 1,963,979 |
| 2023-12-19 | 155.00 | 159.80 | 155.00 | 159.00 | 149.49 | 907,299 |
| 2023-12-18 | 159.00 | 159.11 | 156.30 | 158.50 | 149.02 | 1,200,889 |
| 2023-12-15 | 162.00 | 163.50 | 157.80 | 157.90 | 148.46 | 4,682,258 |
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.