Skip to main content
Serco Group plc (FRA:SEO)
Germany flag Germany · Delayed Price · Currency is EUR
3.020
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET

Serco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.023.023.023.023.022.03%-
Dec 3, 20252.962.962.962.962.96--
Dec 2, 20252.962.962.962.962.961.37%-
Dec 1, 20252.922.922.922.922.92--
Nov 28, 20252.922.922.922.922.922.10%-
Nov 27, 20252.862.862.862.862.86--
Nov 26, 20252.862.862.862.862.862.14%-
Nov 25, 20252.802.802.802.802.80--
Nov 24, 20252.802.802.802.802.80--
Nov 21, 20252.802.802.802.802.80-0.71%-
Nov 20, 20252.842.842.822.822.820.71%-
Nov 19, 20252.802.802.802.802.80-1.41%-
Nov 18, 20252.842.842.842.842.841.43%-
Nov 17, 20252.802.802.802.802.80--
Nov 14, 20252.802.802.802.802.80-0.71%-
Nov 13, 20252.822.822.822.822.82-0.70%-
Nov 12, 20252.842.842.842.842.84--
Nov 11, 20252.842.842.842.842.84-1.39%-
Nov 10, 20252.882.882.882.882.882.13%-
Nov 7, 20252.862.862.822.822.82-2.76%391
Nov 6, 20252.902.902.902.902.900.69%-
Nov 5, 20252.882.882.882.882.880.70%-
Nov 4, 20252.862.862.862.862.86-2.05%-
Nov 3, 20252.922.922.922.922.920.69%-
Oct 31, 20252.902.902.902.902.90-0.68%-
Oct 30, 20252.922.922.922.922.92-0.68%-
Oct 29, 20252.942.942.942.942.94-0.68%-
Oct 28, 20252.922.962.922.962.96-150
Oct 27, 20252.962.962.962.962.960.68%-
Oct 24, 20252.942.942.942.942.942.08%-
Oct 23, 20252.882.882.882.882.88--
Oct 22, 20252.882.882.882.882.880.70%-
Oct 21, 20252.862.862.862.862.860.70%200
Oct 20, 20252.842.842.842.842.84--
Oct 17, 20252.782.842.782.842.842.16%100
Oct 16, 20252.782.782.782.782.78-0.71%-
Oct 15, 20252.802.802.802.802.800.72%-
Oct 14, 20252.782.782.782.782.780.72%-
Oct 13, 20252.762.762.762.762.760.73%-
Oct 10, 20252.742.742.742.742.74--
Oct 9, 20252.742.742.742.742.74--
Oct 8, 20252.742.742.742.742.74--
Oct 7, 20252.742.742.742.742.740.74%-
Oct 6, 20252.722.722.722.722.72-0.73%-
Oct 3, 20252.742.742.742.742.74--
Oct 2, 20252.742.742.742.742.74--
Oct 1, 20252.742.742.742.742.741.48%-
Sep 30, 20252.702.702.702.702.701.50%-
Sep 29, 20252.662.662.662.662.661.53%-
Sep 26, 20252.622.622.622.622.62-0.76%-
Sep 25, 20252.642.642.642.642.64-1.49%-
Sep 24, 20252.682.682.682.682.684.69%-
Sep 23, 20252.562.562.562.562.560.79%-
Sep 22, 20252.542.542.542.542.54-0.78%33
Sep 19, 20252.562.562.562.562.56--
Sep 18, 20252.562.562.562.562.562.40%-
Sep 17, 20252.502.502.502.502.50-3.85%-
Sep 16, 20252.602.602.602.602.60--
Sep 15, 20252.602.602.602.602.60--
Sep 12, 20252.602.602.602.602.602.36%-
Sep 11, 20252.542.542.542.542.54-1.55%-
Sep 10, 20252.582.582.582.582.58--
Sep 9, 20252.582.582.582.582.580.78%-
Sep 8, 20252.562.562.562.562.56-0.78%-
Sep 5, 20252.582.582.582.582.581.57%-
Sep 4, 20252.542.542.542.542.541.60%-
Sep 3, 20252.502.502.502.502.50-2.34%-
Sep 2, 20252.562.562.562.562.560.79%-
Sep 1, 20252.542.542.542.542.54--
Aug 29, 20252.542.542.542.542.54-1.55%-
Aug 28, 20252.582.582.582.582.58-0.77%-
Aug 27, 20252.602.602.602.602.580.78%-
Aug 26, 20252.582.582.582.582.56-2.27%-
Aug 25, 20252.662.662.642.642.62-2.22%15,000
Aug 22, 20252.702.702.702.702.680.75%1,000
Aug 21, 20252.682.682.682.682.660.75%-
Aug 20, 20252.662.662.662.662.64-0.75%-
Aug 19, 20252.682.682.682.682.663.08%-
Aug 18, 20252.602.602.602.602.58-1.52%150
Aug 15, 20252.642.642.642.642.622.33%-
Aug 14, 20252.582.582.582.582.56-0.77%-
Aug 13, 20252.602.602.602.602.58--
Aug 12, 20252.602.602.602.602.582.36%-
Aug 11, 20252.542.542.542.542.520.79%-
Aug 8, 20252.522.522.522.522.504.13%-
Aug 7, 20252.422.422.422.422.40-0.82%-
Aug 6, 20252.442.442.442.442.420.83%-
Aug 5, 20252.422.422.422.422.40-0.82%-
Aug 4, 20252.442.442.442.442.420.83%150
Aug 1, 20252.422.422.422.422.400.83%-
Jul 31, 20252.402.402.402.402.380.84%-
Jul 30, 20252.382.382.382.382.36-0.83%-
Jul 29, 20252.402.402.402.402.38-1.64%-
Jul 28, 20252.442.442.442.442.42--
Jul 25, 20252.422.442.422.442.42-414
Jul 24, 20252.442.442.442.442.42-0.81%-
Jul 23, 20252.462.462.462.462.44--
Jul 22, 20252.462.462.462.462.44--
Jul 21, 20252.482.482.462.462.440.82%250
Jul 18, 20252.442.442.442.442.42--