Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	158.80	164.30	157.80	162.00	152.31	3,495,184
2023-12-13	158.70	158.70	154.60	155.30	146.01	1,683,875
2023-12-12	155.00	158.30	154.70	155.00	145.73	1,566,530
2023-12-11	160.00	160.00	157.40	157.80	148.36	1,161,945
2023-12-08	158.60	159.40	157.00	158.80	149.30	1,046,025
2023-12-07	158.70	159.01	157.16	159.00	149.49	927,361
2023-12-06	157.10	159.80	157.10	158.70	149.21	3,307,319
2023-12-05	155.60	158.90	155.60	158.70	149.21	1,840,431
2023-12-04	159.00	160.30	157.30	157.70	148.27	1,240,835
2023-12-01	155.60	158.70	155.60	158.20	148.74	1,227,360
2023-11-30	155.60	158.00	155.60	156.40	147.05	3,727,913
2023-11-29	157.10	158.50	156.22	157.20	147.80	471,020
2023-11-28	155.60	157.70	155.60	157.10	147.71	3,903,988
2023-11-27	157.50	159.80	157.40	158.00	148.55	963,878
2023-11-24	159.00	159.00	156.30	158.00	148.55	1,041,910
2023-11-23	155.60	157.80	155.60	156.60	147.24	7,408,841
2023-11-22	157.30	157.30	152.70	156.30	146.95	1,743,252
2023-11-21	152.30	156.80	152.30	154.30	145.07	885,930
2023-11-20	154.00	156.40	152.50	156.10	146.77	1,417,294
2023-11-17	153.90	153.90	150.00	153.00	143.85	1,618,686
2023-11-16	151.40	152.70	149.90	150.00	141.03	1,132,099
2023-11-15	155.60	155.60	151.20	151.90	142.82	1,502,497
2023-11-14	150.00	152.80	150.00	152.00	142.91	1,957,134
2023-11-13	149.70	152.10	148.70	151.30	142.25	2,304,923
2023-11-10	151.00	151.00	149.20	150.00	141.03	867,565
2023-11-09	150.00	151.30	148.40	150.90	141.88	8,785,362
2023-11-08	142.00	148.60	142.00	147.70	138.87	1,691,052
2023-11-07	141.50	145.80	141.50	144.20	135.58	801,702
2023-11-06	149.00	149.00	143.70	144.80	136.14	1,126,712
2023-11-03	149.00	149.00	146.50	146.80	138.02	1,434,334
2023-11-02	146.60	147.10	144.60	146.60	137.83	1,650,374
2023-11-01	143.90	144.60	141.10	143.00	134.45	1,912,913
2023-10-31	142.90	144.60	141.80	143.00	134.45	1,368,072
2023-10-30	141.10	143.40	138.80	142.30	133.79	1,566,493
2023-10-27	138.00	142.20	138.00	141.00	132.57	1,091,921
2023-10-26	140.40	141.50	139.30	140.20	131.82	1,260,444
2023-10-25	138.20	142.50	138.20	140.80	132.38	1,070,232
2023-10-24	143.50	144.70	141.20	141.30	132.85	1,244,159
2023-10-23	143.00	144.90	140.00	143.50	134.92	1,893,367
2023-10-20	140.10	142.70	140.00	140.80	132.38	3,173,038
2023-10-19	143.00	145.40	140.10	141.70	133.23	1,329,988
2023-10-18	147.30	147.30	144.90	145.70	136.99	1,084,904
2023-10-17	148.00	148.00	144.70	147.30	138.49	1,041,280
2023-10-16	142.10	145.70	142.10	145.10	136.42	1,200,504
2023-10-13	143.00	145.20	143.00	143.80	135.20	1,214,317
2023-10-12	147.70	147.70	144.50	144.50	135.86	1,187,130
2023-10-11	143.00	146.40	143.00	144.80	136.14	1,172,296
2023-10-10	142.10	146.00	142.10	145.70	136.99	1,389,147
2023-10-09	141.80	144.00	141.80	143.00	134.45	1,750,040
2023-10-06	141.20	143.00	138.00	142.70	134.17	1,139,804
2023-10-05	142.40	142.40	138.80	140.40	132.00	868,216
2023-10-04	140.80	141.70	138.10	139.00	130.69	2,087,492
2023-10-03	142.00	144.40	140.50	141.40	132.94	1,601,445
2023-10-02	149.50	149.90	143.50	144.80	136.14	1,569,644
2023-09-29	148.00	150.40	147.20	149.00	140.09	3,701,723
2023-09-28	148.70	148.70	143.80	147.30	138.49	1,495,890
2023-09-27	144.00	148.10	144.00	145.20	136.52	1,099,454
2023-09-26	152.30	152.30	146.60	147.30	138.49	1,359,173
2023-09-25	147.30	149.80	147.30	147.90	139.06	4,254,995
2023-09-22	150.00	150.70	148.40	150.60	141.59	1,427,375

← NewerPage 13 of 22 · 1,267 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.