Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	242.40	245.00	240.20	243.80	242.30	1,346,006
2026-07-27	242.40	243.00	239.00	242.60	241.11	1,218,233
2026-07-24	238.60	242.60	236.80	240.60	239.12	1,125,302
2026-07-23	237.80	243.40	237.60	238.60	237.14	1,369,876
2026-07-22	233.40	239.20	231.40	239.20	237.73	1,747,804
2026-07-21	235.00	237.60	231.20	234.60	233.16	2,729,070
2026-07-20	228.20	230.00	226.00	228.60	227.20	1,613,152
2026-07-17	222.40	230.70	222.40	227.40	226.00	2,112,333
2026-07-16	227.80	228.20	224.20	227.80	226.40	913,103
2026-07-15	227.20	230.00	225.80	229.00	227.60	2,687,912
2026-07-14	225.20	229.40	225.20	228.60	227.20	2,979,194
2026-07-13	226.20	229.20	222.00	228.80	227.40	4,682,824
2026-07-10	223.40	227.80	223.40	224.60	223.22	5,190,438
2026-07-09	228.00	233.00	226.60	226.60	225.21	1,837,718
2026-07-08	230.80	232.20	227.60	231.80	230.38	2,105,029
2026-07-07	230.40	234.60	230.00	232.20	230.78	1,467,164
2026-07-06	231.00	233.20	227.80	230.40	228.99	1,079,010
2026-07-03	225.00	231.20	225.00	231.20	229.78	1,210,971
2026-07-02	225.60	231.00	223.80	229.00	227.60	3,289,030
2026-07-01	219.60	226.20	218.80	225.80	224.41	2,343,047
2026-06-30	222.60	225.60	218.40	219.00	217.66	3,162,601
2026-06-29	222.60	227.80	221.60	224.80	223.42	1,875,211
2026-06-26	225.20	226.60	219.20	223.00	221.63	3,409,482
2026-06-25	235.40	236.60	223.60	223.60	222.23	5,446,628
2026-06-24	235.40	235.40	230.00	233.60	232.17	2,640,359
2026-06-23	227.40	230.80	223.80	230.60	229.19	3,023,742
2026-06-22	237.80	238.80	228.40	228.40	227.00	1,854,717
2026-06-19	238.00	238.00	233.40	237.40	235.94	7,478,915
2026-06-18	243.20	243.60	233.40	235.80	234.35	2,626,594
2026-06-17	248.20	248.20	239.60	242.40	240.91	9,801,614
2026-06-16	248.20	249.80	244.40	244.40	242.90	2,859,887
2026-06-15	258.80	259.40	247.40	247.40	245.88	2,084,812
2026-06-12	261.80	261.80	254.40	255.20	253.63	2,050,259
2026-06-11	250.40	255.80	250.40	255.80	254.23	1,183,623
2026-06-10	251.80	254.40	247.40	254.40	252.84	1,338,693
2026-06-09	254.40	256.40	250.20	250.20	248.67	2,076,567
2026-06-08	259.60	259.60	250.60	253.60	252.04	8,256,969
2026-06-05	254.60	257.40	252.40	253.80	252.24	2,719,096
2026-06-04	249.80	256.40	249.80	254.80	253.24	3,013,645
2026-06-03	262.00	262.00	252.00	252.00	250.45	3,145,943
2026-06-02	258.80	259.80	255.40	255.40	253.83	5,151,943
2026-06-01	264.80	265.40	255.20	257.00	255.42	6,180,290
2026-05-29	274.20	279.20	264.00	264.00	262.38	3,987,332
2026-05-28	276.20	277.60	273.58	274.40	272.72	1,580,233
2026-05-27	278.00	283.00	274.00	277.00	275.30	1,138,583
2026-05-26	279.00	283.20	273.60	278.80	277.09	2,103,252
2026-05-22	276.80	279.20	276.40	277.60	275.90	1,344,972
2026-05-21	271.80	281.00	271.80	276.60	274.90	2,121,385
2026-05-20	274.00	279.00	272.80	278.20	276.49	1,325,766
2026-05-19	273.00	278.00	270.80	274.60	272.92	1,418,405
2026-05-18	260.40	273.40	260.40	273.20	271.52	7,910,654
2026-05-15	267.00	269.60	264.00	267.80	266.16	8,129,921
2026-05-14	267.80	269.80	267.00	269.40	267.75	1,414,919
2026-05-13	269.20	270.00	264.40	267.60	265.96	2,322,546
2026-05-12	277.40	277.40	263.20	267.20	265.56	2,760,150
2026-05-11	266.80	272.20	266.80	269.60	267.95	1,842,130
2026-05-08	274.40	278.00	269.60	269.60	267.95	2,301,392
2026-05-07	276.60	279.00	274.20	274.80	273.11	3,234,306
2026-05-06	279.40	281.18	276.60	276.60	274.90	4,849,573
2026-05-05	280.00	283.00	275.20	276.00	274.31	1,752,935

← NewerPage 2 of 22 · 1,263 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.