Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	156.00	156.00	154.40	154.50	142.34	2,474,078
2023-03-29	152.30	155.20	151.47	154.00	141.88	5,729,999
2023-03-28	155.70	155.70	152.40	153.80	141.70	5,013,611
2023-03-27	154.40	155.80	153.49	154.30	142.16	4,666,072
2023-03-24	154.30	154.30	151.20	153.10	141.05	7,120,894
2023-03-23	154.70	155.70	153.68	153.80	141.70	3,962,425
2023-03-22	152.40	156.00	152.10	154.90	142.71	7,670,892
2023-03-21	150.90	155.70	150.90	154.70	142.53	5,408,504
2023-03-20	150.70	151.60	148.40	150.30	138.47	5,236,911
2023-03-17	152.10	154.70	150.60	150.60	138.75	11,062,439
2023-03-16	152.10	154.40	150.70	152.80	140.78	4,756,211
2023-03-15	150.50	153.90	148.10	150.00	138.20	6,542,867
2023-03-14	152.10	153.30	149.80	153.30	141.24	4,895,424
2023-03-13	161.60	161.60	151.60	151.60	139.67	4,903,336
2023-03-10	155.80	159.30	155.30	158.40	145.94	4,755,437
2023-03-09	160.30	160.80	158.80	158.80	146.31	3,237,442
2023-03-08	159.00	161.10	157.90	160.00	147.41	3,752,629
2023-03-07	160.90	162.00	159.40	160.00	147.41	4,045,736
2023-03-06	161.50	162.60	159.61	160.80	148.15	3,019,089
2023-03-03	165.00	165.00	161.50	162.00	149.25	2,960,822
2023-03-02	160.00	163.60	158.70	162.10	149.35	5,555,017
2023-03-01	159.00	164.30	156.66	163.70	150.82	4,637,284
2023-02-28	154.30	158.60	154.00	156.00	143.73	6,733,262
2023-02-27	150.20	152.80	148.90	149.00	137.28	2,683,834
2023-02-24	149.40	150.80	148.90	149.20	137.46	1,850,058
2023-02-23	152.00	152.80	150.00	150.20	138.38	2,701,031
2023-02-22	152.10	155.60	148.50	151.80	139.86	3,950,573
2023-02-21	153.80	154.50	151.90	153.40	141.33	2,450,988
2023-02-20	147.60	153.70	147.60	152.90	140.87	9,067,587
2023-02-17	146.60	151.20	146.40	150.50	138.66	1,941,618
2023-02-16	150.00	150.00	147.40	148.20	136.54	1,603,483
2023-02-15	147.90	149.50	146.40	149.00	137.28	6,419,427
2023-02-14	150.50	152.00	148.80	149.10	137.37	1,279,965
2023-02-13	152.20	153.30	151.50	151.50	139.58	950,948
2023-02-10	153.80	153.80	150.50	152.00	140.04	1,043,561
2023-02-09	155.00	155.00	151.80	152.60	140.59	1,206,779
2023-02-08	147.50	154.20	147.50	152.70	140.69	2,318,742
2023-02-07	148.20	152.20	147.90	148.60	136.91	2,183,075
2023-02-06	153.00	153.00	149.50	152.30	140.32	2,962,250
2023-02-03	145.50	149.80	145.50	149.00	137.28	1,807,896
2023-02-02	145.40	148.90	145.40	148.00	136.36	1,720,045
2023-02-01	145.20	149.90	145.20	146.30	134.79	3,459,279
2023-01-31	149.20	152.00	145.10	145.90	134.42	3,052,810
2023-01-30	151.60	154.70	149.80	153.00	140.96	1,292,848
2023-01-27	153.70	154.40	151.90	152.00	140.04	1,392,248
2023-01-26	153.00	155.20	153.00	153.40	141.33	1,699,326
2023-01-25	154.30	154.70	152.60	153.00	140.96	2,387,540
2023-01-24	155.10	157.60	153.30	153.50	141.42	2,437,004
2023-01-23	150.00	157.20	150.00	156.60	144.28	4,181,587
2023-01-20	153.60	153.60	150.80	152.60	140.59	6,041,886
2023-01-19	155.60	155.60	151.30	152.90	140.87	2,742,982
2023-01-18	151.00	154.80	151.00	151.70	139.76	2,973,586
2023-01-17	154.00	154.30	151.80	152.80	140.78	3,937,627
2023-01-16	155.00	155.00	152.40	153.50	141.42	1,982,714
2023-01-13	154.10	155.60	153.00	153.30	141.24	1,966,116
2023-01-12	155.90	155.90	152.95	153.50	141.42	2,247,808
2023-01-11	154.30	154.80	152.90	152.90	140.87	2,208,827
2023-01-10	154.60	155.10	153.80	153.90	141.79	2,063,034
2023-01-09	158.80	158.80	154.80	154.80	142.62	2,368,502
2023-01-06	160.00	160.00	155.10	156.30	144.00	1,625,561

← NewerPage 16 of 22 · 1,268 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.