Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	140.10	142.30	137.80	142.30	132.79	2,813,206
2023-06-27	140.50	140.50	136.50	137.50	128.31	2,396,944
2023-06-26	135.30	137.91	135.30	136.90	127.75	1,975,059
2023-06-23	137.50	138.00	136.00	137.20	128.03	1,824,708
2023-06-22	139.60	139.60	136.00	137.20	128.03	3,225,954
2023-06-21	140.60	141.50	138.90	138.90	129.62	2,976,302
2023-06-20	142.00	143.00	140.50	140.50	131.11	1,240,698
2023-06-19	144.20	144.20	140.70	142.30	132.79	1,415,152
2023-06-16	144.00	144.00	140.40	141.10	131.67	7,494,851
2023-06-15	141.00	141.00	139.90	141.00	131.58	2,027,191
2023-06-14	141.60	142.10	139.11	141.00	131.58	2,548,460
2023-06-13	139.40	143.70	139.40	141.80	132.32	1,263,809
2023-06-12	144.40	144.50	141.60	143.10	133.54	1,418,260
2023-06-09	139.10	144.20	139.10	143.80	134.19	1,447,806
2023-06-08	141.50	143.80	141.50	142.80	133.26	3,239,243
2023-06-07	140.80	144.80	140.80	142.60	133.07	2,402,913
2023-06-06	144.20	145.20	142.90	143.50	133.91	5,702,828
2023-06-05	146.20	147.00	144.30	144.60	134.94	2,107,756
2023-06-02	144.70	146.00	144.30	145.80	136.06	1,253,169
2023-06-01	142.60	145.30	141.98	144.80	135.12	3,424,707
2023-05-31	142.80	144.40	142.50	142.90	133.35	6,810,285
2023-05-30	145.70	145.80	143.70	143.90	134.28	6,456,658
2023-05-26	147.80	147.80	144.94	145.60	135.87	2,896,064
2023-05-25	146.60	146.90	145.10	145.80	136.06	3,610,140
2023-05-24	147.20	147.40	146.00	147.00	137.18	3,877,341
2023-05-23	146.00	148.20	146.00	147.70	137.83	2,392,157
2023-05-22	147.50	149.10	146.40	147.30	137.46	8,984,210
2023-05-19	148.30	149.70	147.40	149.10	139.14	2,738,001
2023-05-18	149.50	151.24	148.90	148.90	138.95	2,550,764
2023-05-17	149.90	150.80	149.40	149.40	139.42	4,137,359
2023-05-16	147.50	152.20	147.50	150.30	140.26	3,906,738
2023-05-15	150.50	151.70	150.50	151.50	141.38	2,906,203
2023-05-12	149.00	150.20	148.90	150.20	140.16	3,957,370
2023-05-11	149.00	150.90	148.20	148.70	138.76	9,762,716
2023-05-10	150.80	152.60	148.80	151.10	139.21	4,689,210
2023-05-09	150.60	152.10	150.00	151.70	139.76	4,902,438
2023-05-05	150.10	152.50	149.50	150.60	138.75	5,548,385
2023-05-04	156.00	156.00	151.80	151.80	139.86	6,988,037
2023-05-03	153.70	154.40	152.70	154.00	141.88	1,845,324
2023-05-02	151.70	154.10	151.50	153.60	141.52	3,677,702
2023-04-28	155.00	155.00	150.70	152.10	140.13	2,739,358
2023-04-27	153.00	153.40	151.20	152.50	140.50	2,209,309
2023-04-26	153.00	153.50	150.50	152.10	140.13	5,833,845
2023-04-25	152.00	153.70	152.00	153.20	141.15	1,718,590
2023-04-24	150.30	154.10	150.30	153.60	141.52	1,167,887
2023-04-21	152.40	155.30	152.40	154.00	141.88	1,873,623
2023-04-20	150.10	153.70	150.10	153.50	141.42	5,023,075
2023-04-19	152.60	154.10	152.60	152.80	140.78	4,259,747
2023-04-18	153.10	154.50	153.10	154.00	141.88	1,123,487
2023-04-17	155.00	155.00	153.40	153.60	141.52	2,603,023
2023-04-14	155.00	155.00	153.40	154.00	141.88	2,602,568
2023-04-13	154.00	154.30	153.20	154.00	141.88	3,240,419
2023-04-12	151.90	154.10	151.90	153.30	141.24	3,917,739
2023-04-11	150.10	154.50	150.10	152.80	140.78	5,339,482
2023-04-06	150.00	153.00	150.00	152.10	140.13	5,465,926
2023-04-05	153.80	154.20	150.70	150.90	139.03	6,103,122
2023-04-04	156.00	156.00	153.80	153.80	141.70	5,349,772
2023-04-03	156.00	156.00	152.90	154.60	142.44	7,719,490
2023-03-31	151.40	155.70	151.40	153.40	141.33	5,971,938
2023-03-30	156.00	156.00	154.40	154.50	142.34	2,474,078

← NewerPage 15 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.