Serco Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 275.00 | 276.60 | 271.40 | 275.00 | 275.00 | 835,478 |
| 2026-10-19 | 266.60 | 276.80 | 266.60 | 275.60 | 275.60 | 1,048,427 |
| 2026-10-16 | 269.80 | 275.00 | 269.80 | 273.40 | 273.40 | 896,276 |
| 2026-10-15 | 262.20 | 271.60 | 257.20 | 270.20 | 270.20 | 1,971,208 |
| 2026-10-14 | 258.20 | 262.80 | 257.60 | 262.20 | 262.20 | 1,350,884 |
| 2026-10-13 | 260.60 | 261.00 | 255.00 | 259.20 | 259.20 | 1,001,596 |
| 2026-10-12 | 261.40 | 261.40 | 254.00 | 257.60 | 257.60 | 746,184 |
| 2026-10-09 | 245.40 | 255.80 | 245.40 | 254.00 | 254.00 | 1,492,588 |
| 2026-10-08 | 245.20 | 253.80 | 245.20 | 251.80 | 251.80 | 2,149,008 |
| 2026-10-07 | 248.00 | 255.80 | 247.20 | 248.80 | 248.80 | 907,325 |
| 2026-10-06 | 252.20 | 257.00 | 247.20 | 249.80 | 249.80 | 1,102,338 |
| 2026-10-05 | 254.20 | 254.60 | 250.80 | 252.00 | 252.00 | 651,054 |
| 2026-10-02 | 260.80 | 260.80 | 249.40 | 251.80 | 251.80 | 845,433 |
| 2026-10-01 | 252.60 | 258.20 | 250.80 | 253.20 | 253.20 | 938,302 |
| 2026-09-30 | 246.00 | 255.20 | 246.00 | 255.20 | 255.20 | 1,944,925 |
| 2026-09-29 | 250.60 | 254.60 | 244.00 | 251.80 | 251.80 | 1,121,925 |
| 2026-09-28 | 258.40 | 258.40 | 252.00 | 252.00 | 252.00 | 1,310,335 |
| 2026-09-25 | 252.40 | 255.20 | 251.40 | 254.20 | 254.20 | 1,200,253 |
| 2026-09-24 | 254.40 | 254.60 | 251.80 | 252.80 | 252.80 | 2,571,026 |
| 2026-09-23 | 254.20 | 257.00 | 252.20 | 254.00 | 254.00 | 1,568,821 |
| 2026-09-22 | 250.60 | 260.40 | 250.60 | 252.60 | 252.60 | 947,951 |
| 2026-09-21 | 251.00 | 260.00 | 251.00 | 255.60 | 255.60 | 3,057,175 |
| 2026-09-18 | 255.40 | 262.40 | 255.40 | 258.40 | 258.40 | 8,877,394 |
| 2026-09-17 | 259.40 | 262.40 | 257.20 | 260.80 | 260.80 | 3,369,954 |
| 2026-09-16 | 253.40 | 259.40 | 253.40 | 258.20 | 258.20 | 2,157,720 |
| 2026-09-15 | 246.20 | 255.40 | 246.20 | 254.00 | 254.00 | 1,778,741 |
| 2026-09-14 | 244.80 | 254.00 | 244.40 | 252.80 | 252.80 | 1,487,699 |
| 2026-09-11 | 250.00 | 251.60 | 247.80 | 248.20 | 248.20 | 742,263 |
| 2026-09-10 | 249.40 | 251.00 | 244.60 | 248.60 | 248.60 | 593,754 |
| 2026-09-09 | 256.20 | 261.20 | 248.00 | 248.80 | 248.80 | 1,285,762 |
| 2026-09-08 | 249.60 | 252.40 | 248.11 | 252.20 | 252.20 | 2,720,721 |
| 2026-09-07 | 252.20 | 254.40 | 245.00 | 251.00 | 251.00 | 5,415,967 |
| 2026-09-04 | 257.00 | 258.20 | 250.40 | 253.00 | 253.00 | 1,442,068 |
| 2026-09-03 | 257.40 | 258.60 | 253.20 | 257.00 | 257.00 | 2,076,298 |
| 2026-09-02 | 258.00 | 259.00 | 254.60 | 257.00 | 257.00 | 4,739,525 |
| 2026-09-01 | 259.40 | 261.00 | 255.00 | 259.20 | 259.20 | 2,294,014 |
| 2026-08-28 | 256.40 | 260.20 | 256.40 | 259.00 | 259.00 | 1,423,472 |
| 2026-08-27 | 258.20 | 260.40 | 256.80 | 258.00 | 258.00 | 1,892,346 |
| 2026-08-26 | 257.60 | 261.80 | 256.80 | 260.80 | 259.20 | 2,228,999 |
| 2026-08-25 | 258.80 | 264.45 | 258.60 | 260.00 | 258.40 | 1,215,875 |
| 2026-08-24 | 260.20 | 263.80 | 259.00 | 261.80 | 260.19 | 886,825 |
| 2026-08-21 | 255.60 | 260.60 | 255.00 | 260.00 | 258.40 | 3,922,781 |
| 2026-08-20 | 260.00 | 262.00 | 254.20 | 258.20 | 256.62 | 985,710 |
| 2026-08-19 | 260.00 | 263.80 | 258.00 | 260.20 | 258.60 | 2,287,627 |
| 2026-08-18 | 257.20 | 265.60 | 257.20 | 262.60 | 260.99 | 1,145,078 |
| 2026-08-17 | 260.40 | 269.60 | 260.40 | 264.20 | 262.58 | 976,145 |
| 2026-08-14 | 274.60 | 277.00 | 266.80 | 268.60 | 266.95 | 1,413,740 |
| 2026-08-13 | 277.20 | 281.00 | 272.40 | 273.00 | 271.33 | 1,672,224 |
| 2026-08-12 | 275.20 | 278.40 | 273.40 | 277.20 | 275.50 | 2,680,447 |
| 2026-08-11 | 264.60 | 269.80 | 262.60 | 269.40 | 267.75 | 1,461,963 |
| 2026-08-10 | 264.20 | 267.60 | 260.80 | 264.20 | 262.58 | 2,214,465 |
| 2026-08-07 | 259.40 | 266.60 | 256.60 | 265.80 | 264.17 | 1,598,808 |
| 2026-08-06 | 243.40 | 261.00 | 241.20 | 260.00 | 258.40 | 2,502,871 |
| 2026-08-05 | 246.20 | 253.00 | 242.60 | 242.60 | 241.11 | 2,097,333 |
| 2026-08-04 | 238.20 | 246.00 | 235.80 | 246.00 | 244.49 | 2,320,877 |
| 2026-08-03 | 240.20 | 243.40 | 236.86 | 240.20 | 238.73 | 3,403,201 |
| 2026-07-31 | 243.60 | 243.60 | 239.60 | 241.60 | 240.12 | 2,536,274 |
| 2026-07-30 | 241.80 | 246.00 | 237.60 | 241.40 | 239.92 | 2,449,861 |
| 2026-07-29 | 244.80 | 245.80 | 241.00 | 244.20 | 242.70 | 5,942,284 |
| 2026-07-28 | 242.40 | 245.00 | 240.20 | 243.80 | 242.30 | 1,346,006 |
Page 1 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.