Serco Group historical data

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

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
2025-10-20	245.40	248.20	242.80	244.20	240.22	3,523,553
2025-10-17	240.20	246.20	238.80	243.80	239.83	2,993,018
2025-10-16	241.20	244.80	238.80	241.40	237.47	2,909,396
2025-10-15	240.60	243.00	240.00	241.60	237.66	2,324,550
2025-10-14	238.60	241.20	237.60	241.20	237.27	1,575,010
2025-10-13	238.40	240.80	237.20	240.00	236.09	1,913,619
2025-10-10	238.80	240.60	236.00	238.00	234.12	1,473,390
2025-10-09	241.60	241.60	236.80	238.00	234.12	1,737,917
2025-10-08	235.00	239.00	234.80	239.00	235.11	2,093,329
2025-10-07	235.00	237.40	235.00	236.00	232.15	1,408,596
2025-10-06	236.40	238.00	235.60	236.00	232.15	1,401,369
2025-10-03	237.20	238.40	235.40	237.00	233.14	1,460,911
2025-10-02	236.80	237.20	234.80	235.60	231.76	1,470,801
2025-10-01	237.20	237.60	233.40	236.40	232.55	4,664,849
2025-09-30	235.80	238.40	234.40	236.80	232.94	3,080,291
2025-09-29	225.80	235.40	225.80	235.20	231.37	1,570,157
2025-09-26	226.60	233.05	226.60	232.40	228.61	2,367,474
2025-09-25	228.60	230.40	227.80	227.80	224.09	2,193,214
2025-09-24	233.60	234.80	229.20	229.20	225.47	3,559,849
2025-09-23	228.00	235.20	225.60	233.60	229.79	2,714,437
2025-09-22	220.20	223.40	219.60	223.20	219.56	2,272,403
2025-09-19	221.80	223.00	217.60	220.20	216.61	4,483,200
2025-09-18	215.80	223.40	215.80	221.80	218.19	2,486,068
2025-09-17	212.80	222.80	212.80	221.40	217.79	2,115,347
2025-09-16	223.40	224.00	216.40	218.00	214.45	3,035,443
2025-09-15	223.00	224.80	222.80	223.80	220.15	3,280,594
2025-09-12	225.20	225.80	222.40	223.00	219.37	2,291,611
2025-09-11	225.60	225.60	219.80	223.00	219.37	2,918,314
2025-09-10	221.00	221.80	219.00	219.80	216.22	3,824,102
2025-09-09	218.40	224.20	218.40	220.60	217.01	1,778,324
2025-09-08	222.80	224.60	221.80	222.00	218.38	2,824,658
2025-09-05	216.60	223.60	216.60	222.60	218.97	1,699,892
2025-09-04	215.20	224.00	215.20	222.20	218.58	2,191,921
2025-09-03	215.00	220.20	215.00	220.00	216.42	2,700,589
2025-09-02	225.60	225.60	215.90	216.40	212.87	2,747,412
2025-09-01	220.00	221.90	218.32	221.20	217.60	2,096,122
2025-08-29	217.00	220.00	217.00	218.40	214.84	7,359,363
2025-08-28	221.00	222.20	215.65	218.80	215.24	2,264,179
2025-08-27	220.00	224.80	220.00	222.40	217.35	1,604,968
2025-08-26	229.00	229.40	223.60	223.60	218.52	2,607,805
2025-08-22	228.40	229.60	227.00	228.40	223.21	1,577,619
2025-08-21	231.00	231.60	228.60	229.00	223.80	1,498,781
2025-08-20	230.20	230.60	228.80	230.40	225.17	1,386,389
2025-08-19	230.00	232.62	228.60	229.80	224.58	2,558,251
2025-08-18	224.00	229.40	224.00	229.40	224.19	4,008,402
2025-08-15	219.80	226.20	219.80	225.00	219.89	3,523,358

← NewerPage 5 of 22 · 1,262 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.