Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	155.90	159.20	155.60	155.70	149.39	2,085,913
2024-11-25	158.10	161.20	157.90	159.10	152.65	3,664,607
2024-11-22	156.00	158.40	155.50	157.70	151.31	3,093,019
2024-11-21	153.00	156.50	153.00	156.00	149.68	5,302,952
2024-11-20	153.00	158.50	153.00	155.00	148.72	4,718,727
2024-11-19	156.00	157.50	154.20	156.10	149.77	4,821,233
2024-11-18	156.50	157.70	154.40	156.10	149.77	2,182,441
2024-11-15	153.00	159.00	153.00	156.70	150.35	4,863,420
2024-11-14	155.00	157.30	154.50	155.50	149.20	4,925,236
2024-11-13	154.50	158.40	154.40	154.40	148.14	5,484,731
2024-11-12	157.60	161.20	156.80	156.80	150.45	6,571,296
2024-11-11	160.80	164.10	159.19	159.80	153.32	11,239,340
2024-11-08	154.70	163.30	151.40	160.00	153.52	17,836,954
2024-11-07	176.70	178.60	176.10	177.40	170.21	2,300,798
2024-11-06	177.20	177.60	174.80	175.70	168.58	2,787,415
2024-11-05	177.00	177.00	174.70	175.50	168.39	2,249,906
2024-11-04	174.20	177.20	174.20	175.20	168.10	2,676,414
2024-11-01	175.00	176.20	174.90	175.90	168.77	3,107,652
2024-10-31	176.70	177.70	175.10	175.10	168.00	7,864,471
2024-10-30	177.20	179.40	177.20	177.40	170.21	4,275,314
2024-10-29	177.30	179.70	177.30	178.00	170.79	2,518,159
2024-10-28	178.40	179.70	178.00	178.60	171.36	2,232,251
2024-10-25	176.60	178.90	176.60	178.30	171.07	3,567,556
2024-10-24	183.50	183.50	178.10	178.10	170.88	3,208,995
2024-10-23	182.90	182.90	178.20	179.00	171.75	4,459,354
2024-10-22	178.60	181.80	178.50	181.80	174.43	2,227,104
2024-10-21	176.20	182.10	176.20	179.00	171.75	8,899,645
2024-10-18	179.10	181.80	178.70	181.30	173.95	3,243,128
2024-10-17	179.80	181.60	178.80	179.70	172.42	4,308,268
2024-10-16	180.80	181.80	180.60	181.70	174.34	2,450,686
2024-10-15	180.40	181.60	179.70	180.20	172.90	2,232,727
2024-10-14	177.30	180.00	177.00	180.00	172.71	4,418,331
2024-10-11	176.70	180.40	176.70	178.30	171.07	2,658,880
2024-10-10	175.40	180.30	175.40	178.00	170.79	4,306,727
2024-10-09	178.10	179.80	177.40	179.80	172.51	7,382,197
2024-10-08	178.00	178.90	176.10	177.40	170.21	6,259,385
2024-10-07	175.00	179.40	175.00	178.70	171.46	1,815,222
2024-10-04	176.70	179.20	176.60	178.00	170.79	3,345,732
2024-10-03	178.80	179.10	176.70	178.20	170.98	2,623,875
2024-10-02	178.00	178.90	176.80	177.80	170.60	5,997,257
2024-10-01	178.70	178.90	175.70	177.10	169.92	5,328,861
2024-09-30	178.70	179.60	177.00	178.00	170.79	4,273,153
2024-09-27	177.50	178.80	176.40	178.70	171.46	14,090,639
2024-09-26	178.40	179.20	176.50	176.50	169.35	2,585,131
2024-09-25	178.00	178.50	176.30	177.60	170.40	3,117,632
2024-09-24	177.40	177.80	176.10	176.10	168.96	2,397,765
2024-09-23	175.50	176.70	174.60	176.60	169.44	2,030,731
2024-09-20	172.50	177.60	172.50	176.00	168.87	5,323,179
2024-09-19	170.90	177.10	170.90	177.10	169.92	1,885,332
2024-09-18	174.30	174.30	172.70	173.50	166.47	1,780,040
2024-09-17	173.40	174.30	171.50	173.60	166.57	2,389,472
2024-09-16	172.10	172.90	171.20	171.50	164.55	2,100,614
2024-09-13	176.30	176.30	171.90	172.10	165.13	1,601,341
2024-09-12	172.00	172.80	169.40	171.90	164.93	1,672,149
2024-09-11	174.00	174.00	170.00	170.80	163.88	2,333,144
2024-09-10	170.30	172.70	170.30	171.30	164.36	1,815,071
2024-09-09	174.00	174.00	171.20	172.50	165.51	1,808,432
2024-09-06	172.00	173.80	171.20	171.40	164.45	3,029,534
2024-09-05	169.70	174.80	169.70	172.80	165.80	2,877,354
2024-09-04	171.70	174.70	170.95	174.50	167.43	2,865,383

← NewerPage 9 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.