Serco Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 221.40 | 225.27 | 221.40 | 224.60 | 219.50 | 1,714,694 |
| 2025-08-13 | 222.60 | 224.80 | 221.40 | 221.40 | 216.37 | 1,619,919 |
| 2025-08-12 | 221.20 | 223.80 | 221.00 | 222.00 | 216.96 | 1,688,044 |
| 2025-08-11 | 219.80 | 224.70 | 219.00 | 222.60 | 217.55 | 1,928,553 |
| 2025-08-08 | 222.80 | 222.80 | 215.80 | 219.00 | 214.03 | 8,488,787 |
| 2025-08-07 | 215.00 | 228.60 | 211.80 | 216.00 | 211.10 | 16,048,084 |
| 2025-08-06 | 209.40 | 210.80 | 207.00 | 209.40 | 204.65 | 4,012,701 |
| 2025-08-05 | 210.20 | 212.00 | 208.40 | 209.40 | 204.65 | 627,176 |
| 2025-08-04 | 205.00 | 211.20 | 205.00 | 211.20 | 206.40 | 8,206,325 |
| 2025-08-01 | 213.60 | 213.60 | 205.80 | 207.00 | 202.30 | 980,732 |
| 2025-07-31 | 207.00 | 209.40 | 206.60 | 209.00 | 204.25 | 1,721,686 |
| 2025-07-30 | 205.00 | 208.80 | 205.00 | 206.60 | 201.91 | 915,481 |
| 2025-07-29 | 203.00 | 209.60 | 203.00 | 207.60 | 202.89 | 946,523 |
| 2025-07-28 | 215.00 | 215.00 | 207.20 | 208.60 | 203.86 | 821,511 |
| 2025-07-25 | 210.20 | 211.60 | 209.40 | 211.00 | 206.21 | 2,064,167 |
| 2025-07-24 | 213.00 | 214.05 | 207.40 | 210.40 | 205.62 | 1,564,811 |
| 2025-07-23 | 213.00 | 213.00 | 210.00 | 210.20 | 205.43 | 1,190,867 |
| 2025-07-22 | 210.60 | 213.00 | 210.60 | 211.40 | 206.60 | 860,567 |
| 2025-07-21 | 213.00 | 214.20 | 211.20 | 211.80 | 206.99 | 716,177 |
| 2025-07-18 | 211.80 | 214.00 | 210.00 | 213.00 | 208.16 | 1,275,978 |
| 2025-07-17 | 214.60 | 214.60 | 208.60 | 211.20 | 206.40 | 732,615 |
| 2025-07-16 | 215.00 | 215.00 | 208.80 | 210.20 | 205.43 | 1,066,268 |
| 2025-07-15 | 213.20 | 213.60 | 210.60 | 211.80 | 206.99 | 945,153 |
| 2025-07-14 | 210.00 | 213.80 | 210.00 | 212.40 | 207.58 | 1,226,954 |
| 2025-07-11 | 212.00 | 212.80 | 210.60 | 212.20 | 207.38 | 792,947 |
| 2025-07-10 | 211.20 | 212.07 | 209.00 | 212.00 | 207.19 | 1,063,440 |
| 2025-07-09 | 207.00 | 211.20 | 207.00 | 209.20 | 204.45 | 1,800,317 |
| 2025-07-08 | 209.00 | 210.62 | 206.80 | 210.60 | 205.82 | 1,806,912 |
| 2025-07-07 | 208.00 | 209.66 | 206.20 | 207.40 | 202.69 | 688,326 |
| 2025-07-04 | 207.00 | 207.00 | 204.40 | 206.20 | 201.52 | 1,007,754 |
| 2025-07-03 | 206.20 | 207.20 | 199.01 | 207.20 | 202.50 | 1,149,834 |
| 2025-07-02 | 209.00 | 209.00 | 200.80 | 201.60 | 197.02 | 1,676,260 |
| 2025-07-01 | 203.00 | 205.40 | 201.80 | 205.00 | 200.35 | 2,896,433 |
| 2025-06-30 | 209.60 | 209.60 | 202.00 | 202.00 | 197.41 | 1,545,614 |
| 2025-06-27 | 199.40 | 206.00 | 194.20 | 204.00 | 199.37 | 1,867,803 |
| 2025-06-26 | 198.00 | 199.50 | 193.90 | 199.00 | 194.48 | 2,515,978 |
| 2025-06-25 | 190.00 | 196.50 | 190.00 | 193.60 | 189.20 | 2,555,158 |
| 2025-06-24 | 201.00 | 201.00 | 191.00 | 193.10 | 188.72 | 2,139,686 |
| 2025-06-23 | 198.60 | 198.60 | 196.50 | 197.70 | 193.21 | 3,069,453 |
| 2025-06-20 | 201.00 | 201.00 | 197.00 | 198.40 | 193.89 | 5,892,940 |
| 2025-06-19 | 192.10 | 199.70 | 192.10 | 197.70 | 193.21 | 2,276,604 |
| 2025-06-18 | 196.40 | 198.00 | 195.30 | 197.30 | 192.82 | 837,828 |
| 2025-06-17 | 197.40 | 200.80 | 194.30 | 195.90 | 191.45 | 2,077,333 |
| 2025-06-16 | 197.80 | 197.90 | 193.50 | 197.10 | 192.62 | 603,035 |
| 2025-06-13 | 190.90 | 194.80 | 190.90 | 194.80 | 190.38 | 562,287 |
| 2025-06-12 | 193.60 | 197.60 | 192.30 | 194.70 | 190.28 | 1,112,360 |
| 2025-06-11 | 189.20 | 195.40 | 189.20 | 193.80 | 189.40 | 1,591,586 |
| 2025-06-10 | 196.60 | 196.60 | 191.20 | 193.10 | 188.72 | 807,674 |
| 2025-06-09 | 196.30 | 196.30 | 191.00 | 191.70 | 187.35 | 2,428,988 |
| 2025-06-06 | 187.60 | 194.20 | 187.60 | 192.00 | 187.64 | 963,100 |
| 2025-06-05 | 191.00 | 191.90 | 189.30 | 190.70 | 186.37 | 1,236,834 |
| 2025-06-04 | 186.30 | 191.20 | 186.30 | 190.10 | 185.78 | 8,419,429 |
| 2025-06-03 | 191.50 | 191.50 | 186.00 | 189.10 | 184.81 | 3,429,927 |
| 2025-06-02 | 185.60 | 188.70 | 184.50 | 187.20 | 182.95 | 1,413,098 |
| 2025-05-30 | 189.30 | 190.70 | 185.10 | 186.50 | 182.27 | 2,490,663 |
| 2025-05-29 | 188.00 | 188.90 | 186.00 | 187.90 | 183.63 | 1,779,513 |
| 2025-05-28 | 186.00 | 189.49 | 186.00 | 187.30 | 183.05 | 2,266,381 |
| 2025-05-27 | 188.30 | 189.80 | 185.90 | 187.00 | 182.75 | 7,926,518 |
| 2025-05-23 | 187.00 | 190.10 | 183.60 | 186.60 | 182.36 | 1,106,495 |
| 2025-05-22 | 186.80 | 189.60 | 182.60 | 186.70 | 182.46 | 4,187,647 |
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.