Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	147.40	149.70	147.00	149.70	140.75	1,394,841
2023-09-20	149.30	149.30	146.80	147.80	138.96	2,894,827
2023-09-19	153.50	153.50	147.10	147.20	138.40	1,147,857
2023-09-18	148.90	152.90	148.90	150.00	141.03	711,670
2023-09-15	153.00	153.00	151.50	152.40	143.29	4,054,691
2023-09-14	150.50	151.30	147.50	151.30	142.25	1,759,657
2023-09-13	145.50	148.30	145.00	148.10	139.24	1,461,180
2023-09-12	150.90	150.90	147.80	149.90	140.94	861,690
2023-09-11	150.30	150.40	148.00	149.00	140.09	833,277
2023-09-08	153.00	153.00	148.98	149.80	140.84	733,236
2023-09-07	149.00	151.70	149.00	150.40	141.41	1,498,614
2023-09-06	151.40	153.50	150.00	152.70	142.50	1,487,574
2023-09-05	154.40	154.40	148.70	151.90	141.75	1,136,374
2023-09-04	153.20	153.40	150.50	150.50	140.44	805,431
2023-09-01	156.00	156.00	152.30	152.30	142.12	907,611
2023-08-31	156.40	156.40	152.40	152.90	142.68	1,565,740
2023-08-30	155.20	155.20	151.30	153.00	142.78	1,107,757
2023-08-29	152.30	153.00	149.50	153.00	142.78	1,870,736
2023-08-25	151.30	151.30	148.00	148.40	138.48	1,150,184
2023-08-24	144.70	150.10	144.70	148.60	138.67	586,970
2023-08-23	146.80	149.00	146.20	148.60	138.67	1,158,548
2023-08-22	145.60	147.30	144.50	146.70	136.90	1,246,811
2023-08-21	148.30	148.50	145.30	145.30	135.59	3,015,784
2023-08-18	153.20	153.20	147.40	148.10	138.20	1,306,982
2023-08-17	150.80	151.35	149.00	149.60	139.60	943,997
2023-08-16	152.00	154.70	150.50	152.30	142.12	2,894,095
2023-08-15	152.90	154.00	152.30	153.40	143.15	931,012
2023-08-14	152.00	154.00	152.00	153.30	143.06	1,375,876
2023-08-11	152.60	155.30	152.60	153.80	143.52	1,114,936
2023-08-10	158.10	159.50	154.10	156.10	145.67	1,822,277
2023-08-09	158.80	158.80	155.00	156.50	146.04	1,022,619
2023-08-08	154.00	156.60	154.00	155.70	145.30	1,619,895
2023-08-07	161.40	161.40	153.70	155.20	144.83	1,487,445
2023-08-04	162.30	162.44	156.30	157.70	147.16	5,129,828
2023-08-03	157.90	161.80	155.30	161.50	150.71	2,924,496
2023-08-02	154.30	156.90	154.20	155.20	144.83	2,605,350
2023-08-01	155.50	157.30	154.80	157.20	146.70	2,698,578
2023-07-31	159.40	159.40	154.80	155.30	144.92	2,414,854
2023-07-28	159.00	159.00	155.00	156.10	145.67	1,641,248
2023-07-27	159.60	161.80	157.80	158.70	148.10	1,508,749
2023-07-26	161.00	161.00	157.70	159.10	148.47	2,858,948
2023-07-25	156.00	160.60	156.00	158.60	148.00	2,183,468
2023-07-24	158.90	159.10	157.20	158.30	147.72	2,586,827
2023-07-21	159.70	159.92	157.90	158.30	147.72	2,835,751
2023-07-20	160.00	160.50	158.00	158.20	147.63	1,310,668
2023-07-19	158.00	159.80	157.30	158.80	148.19	3,019,747
2023-07-18	158.00	158.00	153.00	156.50	146.04	2,318,202
2023-07-17	158.00	158.00	153.90	154.00	143.71	2,007,262
2023-07-14	155.00	157.80	154.00	156.60	146.14	2,922,691
2023-07-13	157.40	157.40	154.00	155.60	145.20	4,048,428
2023-07-12	152.10	156.40	151.70	156.00	145.58	3,341,590
2023-07-11	152.00	154.10	150.74	152.40	142.22	2,284,823
2023-07-10	148.80	153.20	148.80	152.80	142.59	1,727,987
2023-07-07	154.00	154.00	150.10	152.40	142.22	1,250,815
2023-07-06	153.00	154.50	151.30	151.30	141.19	1,819,979
2023-07-05	155.00	156.80	153.30	153.60	143.34	2,108,417
2023-07-04	155.00	158.80	155.00	157.30	146.79	1,083,954
2023-07-03	153.50	158.30	153.50	157.20	146.70	2,443,284
2023-06-30	157.60	157.60	151.00	155.70	145.30	6,812,760
2023-06-29	148.00	160.90	148.00	154.50	144.18	5,459,251

← NewerPage 14 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.