Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	300.00	303.40	297.20	298.00	293.14	1,766,290
2026-02-03	302.40	303.40	298.80	301.20	296.29	2,200,160
2026-02-02	299.40	303.40	298.20	301.00	296.10	5,677,415
2026-01-30	305.20	306.00	299.20	300.00	295.11	2,447,168
2026-01-29	305.80	306.80	301.00	304.20	299.24	2,330,011
2026-01-28	302.40	305.20	299.80	305.20	300.23	1,472,475
2026-01-27	301.00	305.20	298.40	302.60	297.67	5,871,920
2026-01-26	303.40	307.00	300.80	302.40	297.47	2,200,594
2026-01-23	303.40	305.40	301.00	304.40	299.44	2,120,830
2026-01-22	306.80	311.00	303.40	304.40	299.44	6,824,414
2026-01-21	297.20	304.00	297.20	303.60	298.65	9,878,937
2026-01-20	295.20	301.60	293.80	298.80	293.93	3,052,248
2026-01-19	293.60	299.60	292.80	297.60	292.75	1,569,672
2026-01-16	294.80	297.60	292.00	295.00	290.19	1,727,363
2026-01-15	284.80	295.60	284.80	295.40	290.59	1,219,536
2026-01-14	282.80	293.40	282.80	293.00	288.23	2,010,762
2026-01-13	296.00	296.00	288.60	290.40	285.67	2,816,970
2026-01-12	295.40	296.00	290.60	292.60	287.83	2,958,514
2026-01-09	291.60	295.80	290.40	294.60	289.80	4,229,263
2026-01-08	288.00	295.60	285.00	291.40	286.65	2,100,362
2026-01-07	284.60	288.00	279.72	288.00	283.31	7,024,803
2026-01-06	279.20	280.60	276.80	280.00	275.44	3,442,259
2026-01-05	276.60	278.00	273.40	277.80	273.27	3,285,641
2026-01-02	278.60	281.00	274.20	274.20	269.73	6,032,268
2025-12-31	283.00	283.00	277.40	279.20	274.65	563,664
2025-12-30	276.80	279.40	275.00	279.40	274.85	596,512
2025-12-29	275.20	276.40	273.20	276.40	271.90	909,656
2025-12-24	276.80	278.00	274.60	274.60	270.13	318,029
2025-12-23	279.20	279.60	275.40	276.80	272.29	1,024,649
2025-12-22	280.00	280.00	276.00	278.60	274.06	4,885,046
2025-12-19	273.40	278.00	271.60	278.00	273.47	4,039,497
2025-12-18	272.00	274.60	270.20	274.60	270.13	2,134,310
2025-12-17	257.00	273.20	253.60	270.80	266.39	4,096,566
2025-12-16	255.60	256.20	251.80	252.20	248.09	2,033,985
2025-12-15	252.20	257.00	249.20	255.40	251.24	2,614,131
2025-12-12	254.20	258.05	250.40	250.40	246.32	4,596,598
2025-12-11	256.80	257.80	248.60	254.20	250.06	1,665,523
2025-12-10	255.80	263.00	253.00	257.80	253.60	1,856,619
2025-12-09	259.60	259.60	256.60	256.60	252.42	1,544,759
2025-12-08	258.20	260.60	257.40	258.20	253.99	1,917,981
2025-12-05	265.80	265.80	256.40	258.20	253.99	1,785,675
2025-12-04	262.40	265.00	261.20	264.00	259.70	1,562,391
2025-12-03	262.40	263.20	259.20	262.40	258.12	1,788,813
2025-12-02	258.40	260.00	257.20	260.00	255.76	2,349,580
2025-12-01	254.20	259.00	254.00	258.40	254.19	1,835,144
2025-11-28	254.60	256.20	254.00	255.60	251.44	2,170,029
2025-11-27	254.80	254.80	249.40	254.40	250.25	2,703,906
2025-11-26	251.80	251.80	247.20	250.80	246.71	4,673,860
2025-11-25	246.20	249.00	243.40	249.00	244.94	1,921,907
2025-11-24	245.60	246.80	243.40	246.40	242.39	2,457,787
2025-11-21	243.60	247.60	242.80	244.40	240.42	2,460,081
2025-11-20	244.80	248.80	244.80	246.60	242.58	1,960,747
2025-11-19	252.40	252.40	245.20	245.20	241.20	1,425,991
2025-11-18	247.00	247.70	244.80	246.20	242.19	3,578,877
2025-11-17	246.80	250.20	245.20	249.00	244.94	2,354,545
2025-11-14	246.20	247.00	242.72	247.00	242.98	1,498,683
2025-11-13	245.80	249.00	245.80	246.20	242.19	1,410,309
2025-11-12	247.20	249.00	247.00	247.60	243.57	2,093,534
2025-11-11	254.60	254.60	245.00	247.80	243.76	1,657,235
2025-11-10	246.00	250.80	246.00	248.60	244.55	4,413,222

← NewerPage 4 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.