Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	275.00	282.20	274.20	281.40	279.67	5,464,366
2026-04-29	276.60	279.60	275.00	276.20	274.51	6,939,270
2026-04-28	288.20	288.20	275.60	276.60	274.90	1,539,871
2026-04-27	280.80	283.20	279.60	282.00	280.27	2,671,577
2026-04-24	286.00	292.20	281.00	281.60	279.87	1,366,034
2026-04-23	294.40	295.20	289.40	289.80	288.02	3,495,441
2026-04-22	301.00	301.00	292.40	294.40	292.59	4,029,887
2026-04-21	299.40	299.40	292.40	294.00	292.20	3,161,297
2026-04-20	300.00	300.00	293.00	293.00	291.20	1,865,866
2026-04-17	298.20	300.60	295.20	299.20	297.36	3,282,040
2026-04-16	296.00	300.80	293.60	298.00	296.17	2,103,048
2026-04-15	299.00	300.60	291.00	294.20	292.40	2,139,533
2026-04-14	303.40	303.40	296.00	299.00	297.17	1,665,875
2026-04-13	297.00	298.60	294.80	295.20	293.39	1,031,336
2026-04-10	292.00	303.00	292.00	297.00	295.18	2,863,083
2026-04-09	294.00	298.40	293.00	297.80	295.97	1,537,236
2026-04-08	295.00	299.00	289.98	298.40	293.54	10,187,591
2026-04-07	285.20	293.60	285.20	287.40	282.72	3,069,747
2026-04-02	288.80	293.60	287.40	291.40	286.65	2,773,309
2026-04-01	289.40	292.20	287.40	290.20	285.47	1,671,991
2026-03-31	288.60	290.80	284.40	285.00	280.36	3,607,000
2026-03-30	286.40	288.80	280.80	288.20	283.50	2,162,872
2026-03-27	295.60	297.60	287.80	287.80	283.11	1,890,739
2026-03-26	296.60	298.20	292.80	295.00	290.19	2,201,786
2026-03-25	301.40	303.20	297.20	298.00	293.14	2,349,182
2026-03-24	300.80	304.60	297.40	299.00	294.13	1,135,155
2026-03-23	299.20	306.20	292.80	300.60	295.70	2,378,008
2026-03-20	313.60	314.40	303.40	303.40	298.46	4,864,848
2026-03-19	314.40	317.80	308.80	310.60	305.54	1,743,723
2026-03-18	313.20	319.00	313.20	317.80	312.62	2,014,680
2026-03-17	316.40	321.00	312.80	313.40	308.29	1,987,427
2026-03-16	320.40	322.00	314.60	317.00	311.84	1,412,833
2026-03-13	323.40	325.80	318.40	320.20	314.98	1,624,194
2026-03-12	317.80	325.60	317.60	324.80	319.51	4,776,609
2026-03-11	314.20	321.00	314.20	319.40	314.20	7,454,039
2026-03-10	316.00	318.80	312.40	317.20	312.03	3,004,721
2026-03-09	307.20	321.60	298.20	316.80	311.64	3,729,940
2026-03-06	305.60	313.20	304.40	309.80	304.75	3,045,569
2026-03-05	305.40	312.60	290.00	306.00	301.01	2,976,466
2026-03-04	299.00	303.60	297.80	303.60	298.65	2,382,140
2026-03-03	304.60	304.60	295.00	299.00	294.13	7,544,484
2026-03-02	301.20	305.00	297.30	304.80	299.83	1,861,392
2026-02-27	298.80	302.40	297.00	301.20	296.29	2,859,032
2026-02-26	297.00	298.20	293.40	298.20	293.34	1,235,756
2026-02-25	297.80	297.80	293.20	295.00	290.19	2,220,143
2026-02-24	294.40	296.20	292.20	295.60	290.78	5,138,832
2026-02-23	298.40	299.00	294.80	295.60	290.78	1,058,707
2026-02-20	301.00	301.60	298.60	298.80	293.93	1,575,546
2026-02-19	301.20	302.80	298.80	299.80	294.92	6,114,288
2026-02-18	294.20	302.60	293.40	300.80	295.90	2,225,572
2026-02-17	296.60	299.40	293.60	299.40	294.52	3,472,055
2026-02-16	299.00	299.00	295.00	296.20	291.37	2,344,306
2026-02-13	301.80	301.80	294.80	297.20	292.36	3,849,780
2026-02-12	300.80	304.00	294.00	295.00	290.19	1,412,025
2026-02-11	302.60	305.20	297.60	300.80	295.90	2,946,560
2026-02-10	300.60	306.80	299.40	302.40	297.47	1,590,377
2026-02-09	297.00	301.40	296.00	300.20	295.31	1,692,220
2026-02-06	307.00	307.00	293.60	297.20	292.36	1,407,947
2026-02-05	295.00	300.20	293.60	299.00	294.13	1,747,200
2026-02-04	300.00	303.40	297.20	298.00	293.14	1,766,290

← NewerPage 3 of 22 · 1,266 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.