Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Serco Group PLC (SEO.DU)

1.9800
+0.0200
+(1.02%)
As of 8:49:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.98001.98001.98001.98001.9800-
Apr 28, 20251.94001.98001.94001.96001.9600-
Apr 25, 20251.93001.94001.92001.94001.9400-
Apr 24, 20251.91001.92001.90001.92001.9200-
Apr 23, 20251.93001.93001.91001.91001.9100-
Apr 22, 20251.88001.88001.87001.88001.8800-
Apr 17, 20251.88001.89001.87001.89001.8900-
Apr 16, 20251.86001.87001.86001.87001.8700-
Apr 15, 20251.86001.89001.86001.88001.8800-
Apr 14, 20251.89001.89001.84001.86001.8600-
Apr 11, 20251.85001.86001.80001.86001.8600-
Apr 10, 2025 0.033162635 Dividend
Apr 10, 20251.84001.84001.80001.80001.8000-
Apr 9, 20251.80001.90001.80001.90001.8718-
Apr 8, 20251.80001.85001.76001.82001.7930-
Apr 7, 20251.82001.82001.78001.78001.7536-
Apr 4, 20251.94001.94001.86001.86001.8324-
Apr 3, 20251.79001.95001.79001.95001.9211-
Apr 2, 20251.90001.93001.90001.93001.9014-
Apr 1, 20251.87001.90001.87001.90001.8718-
Mar 31, 20251.85001.86001.85001.86001.8324-
Mar 28, 20251.90001.90001.86001.87001.8422-
Mar 27, 20251.90001.90001.88001.90001.8718-
Mar 26, 20251.88001.90001.88001.90001.8718-
Mar 25, 20251.90001.90001.88001.88001.8521-
Mar 24, 20251.91001.91001.88001.89001.8619-
Mar 21, 20251.90001.90001.88001.89001.8619-
Mar 20, 20251.91001.93001.90001.90001.8718-
Mar 19, 20251.89001.91001.89001.91001.8817-
Mar 18, 20251.89001.90001.89001.89001.8619-
Mar 17, 20251.88001.89001.88001.89001.8619-
Mar 14, 20251.89001.89001.87001.89001.8619-
Mar 13, 20251.88001.90001.88001.88001.8521-
Mar 12, 20251.89001.89001.87001.88001.8521-
Mar 11, 20251.95001.95001.87001.88001.8521-
Mar 10, 20251.94001.95001.92001.92001.8915-
Mar 7, 20251.97001.97001.93001.96001.9309-
Mar 6, 20251.99001.99001.96001.96001.9309-
Mar 5, 20251.98001.98001.96001.96001.9309-
Mar 4, 20251.96001.97001.93001.96001.9309-
Mar 3, 20252.00002.00001.99001.99001.9605-
Feb 28, 20251.96001.98001.96001.96001.9309-
Feb 27, 20251.93002.00001.93001.98001.9506-
Feb 26, 20251.90001.90001.88001.89001.8619-
Feb 25, 20251.85001.89001.85001.89001.8619-
Feb 24, 20251.91001.91001.85001.85001.8225-
Feb 21, 20251.90001.91001.89001.90001.8718-
Feb 20, 20251.91001.91001.89001.89001.8619-
Feb 19, 20251.94001.94001.90001.90001.8718-
Feb 18, 20251.95001.95001.93001.94001.9112-
Feb 17, 20251.92001.95001.92001.95001.9211-
Feb 14, 20251.91001.93001.91001.91001.8817-
Feb 13, 20251.93001.93001.91001.91001.8817-
Feb 12, 20251.91001.92001.90001.92001.8915-
Feb 11, 20251.92001.92001.90001.91001.8817-
Feb 10, 20251.89001.92001.89001.92001.8915-
Feb 7, 20251.91001.91001.89001.89001.8619-
Feb 6, 20251.88001.88001.87001.88001.8521-
Feb 5, 20251.86001.87001.85001.87001.8422-
Feb 4, 20251.87001.87001.84001.86001.8324-
Feb 3, 20251.80001.85001.80001.85001.8225-
Jan 31, 20251.87001.87001.84001.84001.8127-
Jan 30, 20251.81001.88001.81001.86001.8324-
Jan 29, 20251.83001.83001.80001.80001.7733-
Jan 28, 20251.78001.81001.78001.80001.7733-
Jan 27, 20251.76001.79001.76001.78001.7536-
Jan 24, 20251.78001.78001.76001.77001.7437-
Jan 23, 20251.80001.80001.77001.77001.7437-
Jan 22, 20251.81001.81001.78001.78001.7536-
Jan 21, 20251.80001.81001.80001.81001.7831-
Jan 20, 20251.85001.85001.80001.80001.77332,000
Jan 17, 20251.81001.81001.81001.81001.7831-
Jan 16, 20251.80001.80001.79001.80001.7733-
Jan 15, 20251.74001.78001.74001.78001.7536-
Jan 14, 20251.77001.77001.73001.73001.7043-
Jan 13, 20251.76001.76001.74001.76001.7339-
Jan 10, 20251.77001.78001.75001.78001.7536-
Jan 9, 20251.84001.84001.80001.80001.7733-
Jan 8, 20251.86001.86001.84001.84001.8127-
Jan 7, 20251.85001.86001.85001.86001.8324-
Jan 6, 20251.87001.87001.85001.86001.8324-
Jan 3, 20251.86001.86001.83001.86001.8324-
Jan 2, 20251.76001.85001.76001.85001.8225-
Dec 30, 20241.82001.82001.81001.82001.7930-
Dec 27, 20241.79001.83001.79001.82001.7930-
Dec 23, 20241.83001.83001.82001.83001.8028-
Dec 20, 20241.80001.83001.80001.83001.8028-
Dec 19, 20241.61001.80001.61001.80001.7733-
Dec 18, 20241.66001.66001.65001.65001.6255-
Dec 17, 20241.69001.69001.64001.66001.6354-
Dec 16, 20241.71001.71001.69001.70001.6748-
Dec 13, 20241.71001.72001.71001.71001.6846-
Dec 12, 20241.76001.76001.71001.71001.6846-
Dec 11, 20241.74001.76001.74001.76001.7339-
Dec 10, 20241.77001.80001.74001.74001.714259
Dec 9, 20241.79001.79001.76001.78001.7536-
Dec 6, 20241.80001.81001.78001.79001.7634-
Dec 5, 20241.85001.87001.85001.86001.8324-
Dec 4, 20241.85001.86001.85001.85001.8225-
Dec 3, 20241.87001.87001.85001.85001.8225-
Dec 2, 20241.87001.88001.86001.86001.8324-
Nov 29, 20241.89001.89001.88001.88001.8521-
Nov 28, 20241.87001.89001.87001.88001.8521-
Nov 27, 20241.86001.87001.86001.86001.8324-
Nov 26, 20241.91001.91001.86001.87001.8422-
Nov 25, 20241.92001.92001.90001.92001.8915-
Nov 22, 20241.87001.91001.87001.91001.8817-
Nov 21, 20241.88001.88001.86001.87001.8422-
Nov 20, 20241.87001.88001.86001.86001.8324-
Nov 19, 20241.89001.89001.86001.86001.8324-
Nov 18, 20241.96001.96001.87001.87001.842250
Nov 15, 20241.89001.93001.87001.87001.8422-
Nov 14, 20241.86001.87001.85001.87001.8422-
Nov 13, 20241.88001.88001.85001.86001.8324-
Nov 12, 20241.92001.92001.89001.89001.8619-
Nov 11, 20241.95001.96001.93001.93001.9014-
Nov 8, 20242.12002.12001.85001.95001.9211-
Nov 7, 20242.10002.12002.10002.12002.0885-
Nov 6, 20242.10002.10002.10002.10002.0688-
Nov 5, 20242.06002.08002.06002.08002.0491-
Nov 4, 20242.08002.10002.06002.06002.0294-
Nov 1, 20242.06002.08002.06002.08002.0491-
Oct 31, 20242.10002.10002.06002.06002.0294-
Oct 30, 20242.12002.12002.10002.10002.0688-
Oct 29, 20242.14002.14002.12002.12002.0885-
Oct 28, 20242.12002.14002.12002.14002.1082-
Oct 25, 20242.10002.12002.10002.12002.0885-
Oct 24, 20242.12002.14002.10002.10002.0688-
Oct 23, 20242.14002.18002.12002.12002.0885-
Oct 22, 20242.14002.16002.14002.16002.1279-
Oct 21, 20242.16002.16002.14002.14002.1082-
Oct 18, 20242.14002.16002.14002.16002.1279-
Oct 17, 20242.16002.16002.14002.14002.1082-
Oct 16, 20242.14002.16002.14002.16002.1279-
Oct 15, 20242.14002.16002.14002.14002.1082-
Oct 14, 20242.10002.14002.10002.14002.1082-
Oct 11, 20242.14002.14002.12002.12002.0885-
Oct 10, 20242.14002.14002.12002.14002.1082-
Oct 9, 20242.10002.14002.10002.14002.1082-
Oct 8, 20242.08002.12002.08002.10002.0688-
Oct 7, 20242.14002.14002.12002.12002.0885-
Oct 4, 20242.10002.14002.10002.14002.1082-
Oct 3, 20242.14002.14002.10002.10002.0688-
Oct 2, 20242.12002.12002.12002.12002.0885-
Oct 1, 20242.12002.12002.10002.10002.0688-
Sep 30, 20242.12002.14002.10002.12002.0885-
Sep 27, 20242.12002.12002.10002.12002.0885-
Sep 26, 20242.12002.12002.10002.12002.0885-
Sep 25, 20242.10002.10002.10002.10002.0688-
Sep 24, 20242.12002.12002.10002.12002.0885-
Sep 23, 20242.08002.10002.08002.10002.0688-
Sep 20, 20242.08002.08002.08002.08002.0491-
Sep 19, 20242.06002.10002.06002.10002.0688-
Sep 18, 20242.04002.04002.04002.04002.0097-
Sep 17, 20242.04002.04002.04002.04002.0097-
Sep 16, 20242.02002.02002.02002.02001.9900-
Sep 13, 20242.02002.04002.02002.02001.9900-
Sep 12, 20242.04002.04002.02002.02001.9900-
Sep 11, 20242.02002.02002.00002.02001.9900-
Sep 10, 20242.02002.04002.00002.02001.9900-
Sep 9, 20242.04002.04002.02002.02001.9900-
Sep 6, 20242.04002.04002.02002.02001.9900-
Sep 5, 20242.04002.04002.04002.04002.0097-
Sep 4, 20242.00002.06002.00002.04002.0097-
Sep 3, 20242.06002.06002.04002.04002.0097-
Sep 2, 20242.06002.06002.04002.06002.0294-
Aug 30, 20242.06002.06002.06002.06002.0294-
Aug 29, 2024 0.01575813 Dividend
Aug 29, 20242.06002.06002.06002.06002.0294-
Aug 28, 20242.08002.08002.06002.06002.0162-
Aug 27, 20242.08002.08002.06002.08002.0358-
Aug 26, 20242.08002.08002.08002.08002.0358-
Aug 23, 20242.06002.06002.04002.06002.0162-
Aug 22, 20242.02002.04002.02002.04001.9966-
Aug 21, 20242.00002.02002.00002.02001.9771-
Aug 20, 20242.00002.02002.00002.00001.9575-
Aug 19, 20242.00002.00002.00002.00001.9575-
Aug 16, 20242.00002.00001.99002.00001.9575-
Aug 15, 20241.98002.00001.97002.00001.9575-
Aug 14, 20241.98001.98001.96001.97001.9281-
Aug 13, 20241.97001.98001.96001.98001.9379-
Aug 12, 20241.98001.98001.96001.96001.9183-
Aug 9, 20241.96001.98001.96001.98001.9379-
Aug 8, 20241.96001.96001.91001.96001.9183-
Aug 7, 20241.94001.96001.94001.95001.9086-
Aug 6, 20241.95001.95001.94001.94001.8988-
Aug 5, 20241.99001.99001.94001.94001.8988-
Aug 2, 20242.10002.10002.02002.02001.9771-
Aug 1, 20242.26002.26002.10002.12002.0749-
Jul 31, 20242.28002.28002.26002.26002.2120-
Jul 30, 20242.28002.28002.26002.26002.2120-
Jul 29, 20242.30002.30002.26002.28002.2315-
Jul 26, 20242.24002.30002.24002.30002.2511-
Jul 25, 20242.20002.24002.20002.24002.1924-
Jul 24, 20242.20002.24002.20002.24002.1924-
Jul 23, 20242.24002.24002.20002.20002.1532-
Jul 22, 20242.22002.24002.22002.24002.1924-
Jul 19, 20242.22002.22002.22002.22002.1728-
Jul 18, 20242.20002.22002.20002.22002.1728-
Jul 17, 20242.20002.22002.20002.20002.1532-
Jul 16, 20242.20002.22002.20002.22002.1728-
Jul 15, 20242.22002.22002.20002.20002.1532-
Jul 12, 20242.20002.22002.20002.22002.1728-
Jul 11, 20242.16002.20002.16002.20002.1532-
Jul 10, 20242.12002.18002.12002.18002.1337-
Jul 9, 20242.14002.14002.10002.12002.0749-
Jul 8, 20242.14002.14002.14002.14002.0945-
Jul 5, 20242.14002.16002.14002.14002.0945-
Jul 4, 20242.12002.14002.12002.14002.0945-
Jul 3, 20242.14002.14002.10002.12002.0749-
Jul 2, 20242.12002.12002.08002.10002.0554-
Jul 1, 20242.14002.14002.10002.12002.0749-
Jun 28, 20242.10002.12002.10002.10002.0554-
Jun 27, 20241.99002.14001.99002.10002.0554-
Jun 26, 20242.04002.04002.02002.04001.9966-
Jun 25, 20242.06002.06002.04002.04001.9966-
Jun 24, 20242.02002.06002.02002.06002.0162-
Jun 21, 20242.02002.02002.00002.00001.9575-
Jun 20, 20242.00002.02002.00002.02001.9771-
Jun 19, 20242.00002.02002.00002.00001.9575-
Jun 18, 20242.00002.02001.99002.00001.9575-
Jun 17, 20241.99002.00001.97001.99001.9477-
Jun 14, 20242.02002.02001.98001.99001.9477-
Jun 13, 20242.02002.02002.00002.02001.9771-
Jun 12, 20242.04002.04002.02002.04001.9966-
Jun 11, 20242.06002.06002.02002.04001.9966-
Jun 10, 20242.02002.06002.02002.06002.0162-
Jun 7, 20242.06002.06002.04002.04001.9966-
Jun 6, 20242.06002.08002.06002.06002.0162-
Jun 5, 20242.08002.08002.06002.06002.0162-
Jun 4, 20242.08002.08002.06002.08002.0358-
Jun 3, 20242.08002.08002.08002.08002.0358-
May 31, 20242.06002.08002.06002.08002.0358-
May 30, 20242.06002.06002.06002.06002.0162-
May 29, 20242.04002.06002.04002.06002.0162-
May 28, 20242.12002.12002.04002.04001.9966-
May 27, 20242.12002.12002.12002.12002.0749-
May 24, 20242.10002.12002.08002.12002.0749-
May 23, 20242.10002.12002.10002.12002.0749-
May 22, 20242.10002.10002.10002.10002.0554-
May 21, 20242.14002.14002.10002.10002.0554-
May 20, 20242.12002.14002.12002.14002.0945-
May 17, 20242.10002.12002.10002.12002.0749-
May 16, 20242.14002.14002.08002.10002.0554-
May 15, 20242.14002.16002.14002.14002.0945-
May 14, 20242.12002.12002.12002.12002.0749-
May 13, 20242.12002.14002.12002.12002.0749-
May 10, 20242.10002.12002.10002.12002.0749-
May 9, 20242.12002.12002.10002.10002.0554-
May 8, 20242.10002.12002.10002.12002.0749-
May 7, 20242.12002.12002.10002.12002.0749-
May 6, 20242.10002.12002.10002.12002.0749-
May 3, 20242.14002.14002.08002.10002.0554-
May 2, 20242.04002.14002.04002.14002.0945-
Apr 30, 20242.14002.16002.12002.12002.0749-
Apr 29, 20242.12002.16002.12002.14002.0945-