Serco Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 251.40 | 251.80 | 246.40 | 248.40 | 244.35 | 1,869,787 |
| 2025-11-06 | 254.60 | 255.00 | 250.00 | 250.00 | 245.93 | 2,025,300 |
| 2025-11-05 | 252.80 | 255.00 | 251.40 | 254.20 | 250.06 | 2,752,699 |
| 2025-11-04 | 250.00 | 253.80 | 248.00 | 253.80 | 249.66 | 1,725,271 |
| 2025-11-03 | 254.20 | 255.00 | 249.80 | 251.20 | 247.11 | 2,167,281 |
| 2025-10-31 | 260.20 | 260.20 | 252.80 | 253.80 | 249.66 | 2,209,497 |
| 2025-10-30 | 255.40 | 256.80 | 253.20 | 254.20 | 250.06 | 2,568,172 |
| 2025-10-29 | 256.80 | 257.40 | 254.80 | 256.00 | 251.83 | 2,483,514 |
| 2025-10-28 | 254.20 | 256.60 | 253.60 | 255.20 | 251.04 | 2,083,467 |
| 2025-10-27 | 254.60 | 257.40 | 254.20 | 255.20 | 251.04 | 1,788,250 |
| 2025-10-24 | 255.40 | 257.60 | 253.60 | 255.80 | 251.63 | 4,086,751 |
| 2025-10-23 | 249.80 | 255.40 | 249.20 | 255.00 | 250.85 | 3,120,980 |
| 2025-10-22 | 249.20 | 251.60 | 247.80 | 249.20 | 245.14 | 3,557,882 |
| 2025-10-21 | 244.20 | 247.20 | 244.20 | 247.20 | 243.17 | 1,858,255 |
← NewerPage 5 of 5 · 254 trading days
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.