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

Cboe UK GBp

Serco Group plc (SRPL.XC)

Compare
162.00
-0.50
(-0.31%)
At close: April 17 at 4:28:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025162.05162.80160.70162.00162.00187,614
Apr 16, 2025160.40162.50159.95162.50162.50172,811
Apr 15, 2025162.60163.10160.90161.60161.60534,613
Apr 14, 2025159.20162.10159.20161.20161.20136,989
Apr 11, 2025158.10161.30154.60160.35160.35422,498
Apr 10, 2025 2.8200002 Dividend
Apr 10, 2025158.40160.20156.00157.20157.20586,027
Apr 9, 2025156.10160.00154.10154.80154.77715,880
Apr 8, 2025152.25160.40151.00160.00159.97442,797
Apr 7, 2025157.00159.10151.70151.70151.671,037,533
Apr 4, 2025164.10165.20157.60160.50160.47728,765
Apr 3, 2025162.50165.30162.40164.70164.67297,601
Apr 2, 2025160.00162.10158.20162.05162.02234,426
Apr 1, 2025157.80160.00157.40159.70159.67224,686
Mar 31, 2025156.40157.20155.20156.60156.57183,334
Mar 28, 2025161.00161.00155.60156.80156.77148,928
Mar 27, 2025159.00159.40157.70159.10159.07141,167
Mar 26, 2025158.90160.40158.90159.60159.57284,155
Mar 25, 2025158.55159.30158.05158.90158.87165,860
Mar 24, 2025159.90160.00156.95158.60158.57125,397
Mar 21, 2025160.80161.20157.80159.20159.17320,313
Mar 20, 2025162.40162.70159.30159.90159.87527,280
Mar 19, 2025159.80162.10159.10161.10161.07396,256
Mar 18, 2025159.60161.30159.00159.90159.87163,723
Mar 17, 2025159.50161.10158.90159.40159.37495,156
Mar 14, 2025158.40159.50158.10159.20159.17406,172
Mar 13, 2025158.60160.80158.00158.00157.97276,426
Mar 12, 2025159.40160.90158.30159.00158.97223,207
Mar 11, 2025163.30164.00158.40158.80158.77163,718
Mar 10, 2025165.30165.30162.50162.90162.87232,167
Mar 7, 2025165.00165.70162.10164.40164.37289,518
Mar 6, 2025165.80167.20165.20165.90165.87264,347
Mar 5, 2025164.40165.80164.00164.70164.67327,776
Mar 4, 2025162.20165.00160.30161.85161.82649,593
Mar 3, 2025165.10168.00163.70164.30164.27373,957
Feb 28, 2025163.50165.30162.90163.70163.67262,933
Feb 27, 2025160.30168.20159.10165.10165.07284,030
Feb 26, 2025158.30159.20156.75158.80158.77143,562
Feb 25, 2025158.15158.20155.60157.20157.17130,665
Feb 24, 2025156.90158.10155.80156.50156.47234,371
Feb 21, 2025157.40159.10157.30157.70157.67168,176
Feb 20, 2025158.10159.20157.60157.70157.67169,584
Feb 19, 2025160.60160.90158.10158.25158.22234,523
Feb 18, 2025161.40162.40160.70161.50161.47105,092
Feb 17, 2025157.40161.90157.40161.50161.47185,468
Feb 14, 2025159.90161.70159.90160.80160.77185,609
Feb 13, 2025160.20160.80159.45160.00159.97257,660
Feb 12, 2025160.30160.85159.00159.95159.92213,016
Feb 11, 2025160.10161.80158.50158.70158.67207,479
Feb 10, 2025158.90161.80158.50161.40161.37142,957
Feb 7, 2025159.60160.10158.65158.90158.87357,212
Feb 6, 2025157.30161.80156.10158.40158.37445,988
Feb 5, 2025156.50157.00155.00156.80156.77335,958
Feb 4, 2025154.70155.70153.70155.65155.62305,903
Feb 3, 2025152.80155.10152.30155.10155.07239,278
Jan 31, 2025155.60156.50154.80155.00154.97197,232
Jan 30, 2025154.70158.80154.70156.20156.17212,706
Jan 29, 2025152.20152.50150.90151.40151.37159,789
Jan 28, 2025152.10153.30151.40151.50151.47166,333
Jan 27, 2025149.20151.50149.20150.20150.17503,760
Jan 24, 2025150.80151.90148.80149.90149.87452,585
Jan 23, 2025152.10153.50150.40150.75150.72203,877
Jan 22, 2025152.80153.90152.40152.70152.67227,601
Jan 21, 2025152.90153.80152.80153.35153.32178,091
Jan 20, 2025153.50153.80152.70153.20153.17101,711
Jan 17, 2025153.30154.40153.10153.40153.37159,035
Jan 16, 2025150.00152.90150.00152.80152.77572,984
Jan 15, 2025153.50153.50148.40150.50150.47292,458
Jan 14, 2025147.90148.30146.00147.10147.07505,945
Jan 13, 2025148.40148.80146.30148.10148.07539,442
Jan 10, 2025147.40150.20146.60149.30149.27931,455
Jan 9, 2025154.00154.40151.60151.90151.87365,932
Jan 8, 2025154.20155.60153.10154.80154.77952,323
Jan 7, 2025156.30156.65154.00155.00154.97525,403
Jan 6, 2025154.50155.90153.90155.10155.07308,078
Jan 3, 2025153.60154.70152.40154.60154.57177,610
Jan 2, 2025151.50154.30151.50154.20154.17309,207
Dec 31, 2024151.40152.10151.10151.30151.2772,891
Dec 30, 2024151.50151.60150.60151.40151.37108,379
Dec 27, 2024153.30153.30151.20151.90151.87243,005
Dec 24, 2024151.65153.00151.50153.00152.97119,097
Dec 23, 2024151.90153.10151.50152.00151.97245,805
Dec 20, 2024150.20152.60150.20152.30152.27389,867
Dec 19, 2024141.80150.60140.00150.05150.021,000,745
Dec 18, 2024137.30138.70137.30138.30138.27274,885
Dec 17, 2024140.10140.30136.20137.25137.23902,437
Dec 16, 2024142.60142.80140.20141.30141.27429,640
Dec 13, 2024142.60143.20142.20143.10143.07595,342
Dec 12, 2024144.70144.70142.20142.50142.47394,809
Dec 11, 2024145.05146.05144.40145.20145.17376,511
Dec 10, 2024147.10147.10144.70145.40145.37368,600
Dec 9, 2024147.45148.40146.30147.70147.67529,077
Dec 6, 2024152.40152.50146.00148.20148.171,016,211
Dec 5, 2024155.00155.60153.80154.90154.87135,716
Dec 4, 2024154.50156.00154.20154.50154.47230,254
Dec 3, 2024153.70155.00152.55153.50153.47563,801
Dec 2, 2024156.90157.00154.20154.60154.57198,332
Nov 29, 2024158.30158.50156.80157.20157.1796,895
Nov 28, 2024157.10158.50157.10157.50157.47148,962
Nov 27, 2024156.20156.90155.35156.25156.22368,967
Nov 26, 2024158.90158.90155.70156.40156.37258,287
Nov 25, 2024158.50159.50157.90159.40159.37344,390
Nov 22, 2024155.60158.40155.60157.90157.87413,002
Nov 21, 2024155.10156.40154.40156.20156.17331,968
Nov 20, 2024156.60156.60154.40155.05155.02334,842
Nov 19, 2024156.20157.50154.20156.40156.37484,415
Nov 18, 2024157.40157.40154.40155.10155.07468,946
Nov 15, 2024155.70159.00155.40157.30157.27702,609
Nov 14, 2024155.00157.30154.50156.50156.47602,019
Nov 13, 2024156.10158.40154.55155.30155.27888,849
Nov 12, 2024159.30160.90157.80158.15158.12721,790
Nov 11, 2024161.50164.50161.00161.20161.17819,047
Nov 8, 2024154.70163.30151.40161.80161.773,919,416
Nov 7, 2024176.10178.70176.10177.00176.97450,115
Nov 6, 2024176.70177.60174.80175.80175.77458,690
Nov 5, 2024175.10176.15174.80175.45175.42274,193
Nov 4, 2024176.40177.20175.10175.20175.17232,496
Nov 1, 2024175.20176.20174.90175.80175.77348,200
Oct 31, 2024177.00177.60175.40175.50175.47287,122
Oct 30, 2024178.10179.40177.60177.80177.77372,690
Oct 29, 2024179.30179.70177.55178.00177.97541,958
Oct 28, 2024178.70179.60178.45179.30179.27219,338
Oct 25, 2024177.30178.60176.95178.15178.12374,724
Oct 24, 2024180.20180.20178.50178.65178.62249,748
Oct 23, 2024181.50181.90178.20179.00178.97628,221
Oct 22, 2024178.70181.50178.60181.45181.42377,561
Oct 21, 2024179.90181.80178.60179.00178.97521,248
Oct 18, 2024180.50180.70179.00180.70180.67285,906
Oct 17, 2024180.60181.00178.90180.10180.07558,985
Oct 16, 2024181.30181.80180.70181.30181.27191,532
Oct 15, 2024181.50181.50179.70180.40180.37206,305
Oct 14, 2024177.95179.90177.95179.90179.87272,357
Oct 11, 2024178.15179.40177.80179.00178.97164,137
Oct 10, 2024179.50180.20177.80178.00177.97392,714
Oct 9, 2024178.00179.80178.00179.50179.47232,243
Oct 8, 2024178.30178.80176.20177.60177.57724,180
Oct 7, 2024178.60178.90178.00178.80178.77129,889
Oct 4, 2024178.50179.10176.60178.50178.47267,510
Oct 3, 2024178.30178.60176.70178.10178.07253,348
Oct 2, 2024177.00178.95177.00178.80178.77438,717
Oct 1, 2024178.30178.90175.70177.10177.07459,855
Sep 30, 2024178.60179.60177.00177.50177.47377,665
Sep 27, 2024176.75178.80176.50178.80178.77375,862
Sep 26, 2024178.90179.10176.60177.40177.37246,274
Sep 25, 2024176.70178.20176.60177.60177.57335,318
Sep 24, 2024177.00177.60176.20177.10177.07256,003
Sep 23, 2024175.10176.75174.70176.70176.67199,696
Sep 20, 2024175.60176.60174.80175.60175.57384,256
Sep 19, 2024174.10177.00174.10177.00176.97156,968
Sep 18, 2024173.70173.85172.80173.55173.5283,813
Sep 17, 2024172.90174.30172.50173.95173.92251,518
Sep 16, 2024171.70172.80171.60172.00171.97144,728
Sep 13, 2024172.50173.60172.00172.70172.67159,317
Sep 12, 2024171.60172.80171.00172.00171.97144,174
Sep 11, 2024171.30172.00170.00171.00170.97141,045
Sep 10, 2024171.30172.60170.60171.45171.42275,485
Sep 9, 2024172.30173.50171.30172.00171.97271,987
Sep 6, 2024172.00173.80171.30171.30171.27376,573
Sep 5, 2024173.50174.80172.75173.35173.32517,421
Sep 4, 2024171.50174.70171.40173.80173.77411,769
Sep 3, 2024174.70175.60172.30173.40173.37211,314
Sep 2, 2024175.70175.80173.00174.45174.42118,215
Aug 30, 2024176.90176.90174.70174.70174.67229,563
Aug 29, 2024 1.3399999 Dividend
Aug 29, 2024175.40176.40173.70174.90174.87526,906
Aug 28, 2024176.20176.80175.25175.70175.65221,782
Aug 27, 2024175.80177.00174.10176.60176.55406,934
Aug 23, 2024175.90176.95174.60176.95176.90125,714
Aug 22, 2024174.90175.70173.60175.30175.25303,137
Aug 21, 2024172.50174.40172.50173.30173.26234,256
Aug 20, 2024174.15176.00172.40173.00172.96255,710
Aug 19, 2024171.30172.60170.40172.60172.56297,103
Aug 16, 2024172.40172.40170.40171.95171.91378,810
Aug 15, 2024169.90172.50168.70172.05172.01286,910
Aug 14, 2024170.00170.40168.90170.05170.01339,199
Aug 13, 2024167.70170.10167.05169.30169.26243,175
Aug 12, 2024170.00170.00167.90168.60168.56213,067
Aug 9, 2024168.40170.10167.80169.75169.71279,510
Aug 8, 2024167.35168.65165.70168.60168.56376,542
Aug 7, 2024168.00169.90166.70169.80169.76504,623
Aug 6, 2024167.10169.40165.60167.30167.26440,832
Aug 5, 2024170.00170.10166.20166.70166.66552,859
Aug 2, 2024177.60178.05172.80173.90173.86849,145
Aug 1, 2024193.90193.90176.80179.20179.151,194,246
Jul 31, 2024192.90193.90191.20191.70191.651,267,056
Jul 30, 2024189.70193.90189.70192.00191.95659,377
Jul 29, 2024194.20195.70191.70192.10192.05347,163
Jul 26, 2024189.60194.65189.50194.10194.05344,545
Jul 25, 2024187.90190.30185.45190.10190.05296,308
Jul 24, 2024189.50190.70187.10189.40189.35425,711
Jul 23, 2024190.00190.00186.60187.20187.15285,507
Jul 22, 2024187.00190.50187.00189.20189.15352,504
Jul 19, 2024188.20189.90187.50188.30188.25333,764
Jul 18, 2024187.00189.60186.80187.95187.90264,269
Jul 17, 2024186.60188.10185.65185.80185.75189,359
Jul 16, 2024185.70187.65185.70187.65187.60366,547
Jul 15, 2024186.20187.95186.20187.20187.15164,780
Jul 12, 2024189.00189.00186.60187.30187.25269,455
Jul 11, 2024186.30187.00184.10186.90186.85230,452
Jul 10, 2024181.40185.10180.90184.30184.25444,059
Jul 9, 2024182.10182.10179.50180.25180.201,069,874
Jul 8, 2024182.70183.30181.70181.85181.80392,806
Jul 5, 2024182.80185.00182.60182.90182.85611,344
Jul 4, 2024182.10183.90181.80181.95181.90189,015
Jul 3, 2024179.55181.90178.70181.35181.30819,884
Jul 2, 2024180.00180.80177.90180.00179.95594,745
Jul 1, 2024181.80182.60180.10180.75180.70192,392
Jun 28, 2024181.50181.50179.20179.60179.55181,561
Jun 27, 2024177.20186.80177.20179.70179.651,322,829
Jun 26, 2024172.15174.30171.55173.10173.06574,644
Jun 25, 2024174.60175.30172.60173.90173.86384,194
Jun 24, 2024172.30175.95172.30175.70175.65319,487
Jun 21, 2024172.60172.70170.40171.80171.76375,423
Jun 20, 2024170.90172.20170.70172.00171.96265,033
Jun 19, 2024172.00172.00170.60170.60170.56217,244
Jun 18, 2024170.30172.70169.50170.90170.86223,168
Jun 17, 2024165.60170.70165.60168.70168.66419,142
Jun 14, 2024171.20171.25167.70168.80168.76418,591
Jun 13, 2024171.80172.30169.50170.75170.71374,795
Jun 12, 2024171.90173.20171.30172.90172.86426,769
Jun 11, 2024173.10174.30171.70172.75172.71341,521
Jun 10, 2024172.90174.40172.30173.40173.36356,896
Jun 7, 2024175.40177.00174.40175.10175.05331,213
Jun 6, 2024177.60178.30177.00177.30177.25222,845
Jun 5, 2024177.35177.50175.15176.90176.85289,694
Jun 4, 2024178.70178.80176.50177.90177.85435,270
Jun 3, 2024178.60180.20178.50179.10179.05410,800
May 31, 2024177.10178.40176.20178.05178.00435,713
May 30, 2024176.20177.70176.00177.20177.15219,359
May 29, 2024175.70176.90175.10176.80176.75502,156
May 28, 2024181.05181.30175.50175.70175.65482,172
May 24, 2024180.00181.70179.00181.50181.45589,871
May 23, 2024182.30182.60181.40181.90181.85251,332
May 22, 2024180.20181.20179.30181.00180.95789,938
May 21, 2024182.70183.30179.60180.70180.65323,389
May 20, 2024183.10184.70182.70184.00183.95276,407
May 17, 2024182.00183.10180.20182.90182.85502,268
May 16, 2024184.60185.60179.50182.00181.95506,372
May 15, 2024186.20186.80184.60185.10185.05199,163
May 14, 2024184.90185.90183.40185.80185.75234,664
May 13, 2024183.65185.35183.30183.90183.85330,454
May 10, 2024182.70184.70182.70184.40184.35239,728
May 9, 2024183.10183.10180.95181.70181.65543,378
May 8, 2024182.70183.80181.80183.60183.55429,592
May 7, 2024182.40183.30181.75182.60182.55625,307
May 3, 2024180.75182.40179.25180.90180.85280,173
May 2, 2024183.30183.30179.70183.10183.05437,535
May 1, 2024183.80183.80182.00182.80182.75148,900
Apr 30, 2024184.80185.40183.50183.85183.80273,229
Apr 29, 2024182.70185.40182.40183.80183.75299,821
Apr 26, 2024180.55182.60180.55182.40182.35283,770
Apr 25, 2024177.70182.00177.60181.50181.45555,896
Apr 24, 2024181.70181.90178.60179.75179.70346,691
Apr 23, 2024181.90182.10179.90182.00181.95321,871
Apr 22, 2024179.60181.90178.60181.40181.35165,873
Apr 19, 2024178.20179.10176.80178.90178.85413,042
Apr 18, 2024 2.27 Dividend
Apr 18, 2024180.20180.20176.20178.10178.05373,467
Apr 17, 2024181.90182.50180.50180.90180.83471,927