Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	186.50	187.40	184.80	186.80	182.56	3,136,489
2025-05-20	185.00	187.40	181.40	187.00	182.75	3,773,000
2025-05-19	179.50	185.50	179.50	184.90	180.70	7,814,402
2025-05-16	180.80	181.60	177.80	180.60	176.50	5,604,160
2025-05-15	175.00	188.10	174.57	180.40	176.30	7,767,076
2025-05-14	177.30	177.30	172.80	175.00	171.03	1,167,951
2025-05-13	173.60	174.00	171.80	173.00	169.07	889,511
2025-05-12	175.00	177.00	171.88	172.20	168.29	1,466,357
2025-05-09	175.00	175.00	171.20	174.20	170.24	1,444,522
2025-05-08	173.70	174.90	170.80	171.80	167.90	910,300
2025-05-07	171.10	176.30	171.10	173.10	169.17	1,055,233
2025-05-06	178.90	178.90	174.30	174.90	170.93	1,134,212
2025-05-02	180.00	180.10	171.90	175.10	171.12	5,056,627
2025-05-01	170.00	176.60	170.00	176.60	172.59	1,028,099
2025-04-30	170.00	172.50	167.20	171.70	167.80	2,312,952
2025-04-29	168.40	170.70	168.40	170.70	166.82	1,597,629
2025-04-28	166.40	169.30	166.30	168.60	164.77	1,253,202
2025-04-25	165.80	167.20	164.00	166.40	162.62	816,789
2025-04-24	162.10	165.20	162.10	165.20	161.45	1,388,312
2025-04-23	166.10	166.10	162.70	163.40	159.69	1,243,392
2025-04-22	161.70	163.00	161.50	163.00	159.30	1,076,618
2025-04-17	162.70	163.10	160.60	162.80	159.10	914,318
2025-04-16	160.90	162.70	157.80	162.30	158.61	995,142
2025-04-15	162.00	164.20	160.90	160.90	157.25	4,666,049
2025-04-14	159.00	162.10	157.90	161.60	157.93	972,215
2025-04-11	158.50	161.30	154.60	159.30	155.68	1,919,491
2025-04-10	157.70	162.30	156.00	157.60	154.02	1,681,258
2025-04-09	156.30	159.87	154.20	154.70	148.43	1,823,356
2025-04-08	150.50	160.50	150.50	160.50	154.00	8,722,788
2025-04-07	157.20	160.70	151.50	151.90	145.74	3,753,351
2025-04-04	164.20	165.30	157.40	160.60	154.09	4,086,053
2025-04-03	161.80	165.30	161.80	164.30	157.64	2,102,223
2025-04-02	157.10	163.40	157.10	163.40	156.78	2,246,718
2025-04-01	158.20	160.20	156.36	160.20	153.71	1,215,019
2025-03-31	155.80	157.40	155.10	157.40	151.02	1,773,382
2025-03-28	159.20	161.30	155.50	157.70	151.31	2,256,619
2025-03-27	158.90	159.70	157.40	159.60	153.13	3,170,432
2025-03-26	158.70	160.40	158.70	159.60	153.13	1,213,981
2025-03-25	161.30	161.30	158.00	158.70	152.27	1,198,997
2025-03-24	159.60	160.40	156.90	158.40	151.98	1,767,030
2025-03-21	162.00	162.80	157.80	159.50	153.04	4,957,325
2025-03-20	163.40	163.50	159.10	160.30	153.80	3,052,247
2025-03-19	162.10	162.10	158.90	161.10	154.57	1,737,573
2025-03-18	162.10	162.10	159.00	159.60	153.13	2,587,220
2025-03-17	160.00	162.20	158.90	159.20	152.75	1,639,222
2025-03-14	158.20	159.50	156.60	158.50	152.08	2,797,068
2025-03-13	161.20	161.20	157.90	158.40	151.98	1,200,021
2025-03-12	159.30	161.00	158.30	159.20	152.75	1,332,503
2025-03-11	162.50	163.90	158.29	159.30	152.84	1,600,798
2025-03-10	167.90	167.90	162.60	163.30	156.68	1,233,072
2025-03-07	165.40	167.00	162.00	165.00	158.31	2,430,659
2025-03-06	165.00	167.70	165.00	166.20	159.47	1,138,537
2025-03-05	163.50	166.00	162.40	165.40	158.70	1,514,160
2025-03-04	162.70	165.10	160.40	162.30	155.72	2,119,584
2025-03-03	164.20	168.70	163.10	163.30	156.68	2,022,919
2025-02-28	163.90	165.40	162.80	163.40	156.78	4,320,239
2025-02-27	160.30	168.70	159.20	165.00	158.31	2,270,052
2025-02-26	159.00	159.20	156.30	159.00	152.56	1,894,200
2025-02-25	159.90	159.90	155.50	156.90	150.54	2,541,791
2025-02-24	154.50	160.20	154.50	156.50	150.16	976,452

← NewerPage 7 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.