Serco Group plc (LON:SRP)
London
· Delayed Price · Currency is GBP · Price in GBX 309.80
+3.80 (1.24%)
At close: Mar 6, 2026
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.60 | 313.20 | 304.40 | 309.80 | 309.80 | 1.24% | 3,045,488 |
| Mar 5, 2026 | 305.40 | 312.60 | 290.00 | 306.00 | 306.00 | 0.79% | 2,976,466 |
| Mar 4, 2026 | 299.00 | 303.60 | 297.80 | 303.60 | 303.60 | 1.54% | 2,367,216 |
| Mar 3, 2026 | 304.60 | 304.60 | 295.00 | 299.00 | 299.00 | -1.90% | 7,544,484 |
| Mar 2, 2026 | 301.20 | 305.00 | 297.30 | 304.80 | 304.80 | 1.20% | 1,861,161 |
| Feb 27, 2026 | 298.80 | 302.40 | 297.00 | 301.20 | 301.20 | 1.01% | 2,859,032 |
| Feb 26, 2026 | 297.00 | 298.20 | 293.40 | 298.20 | 298.20 | 1.08% | 1,235,759 |
| Feb 25, 2026 | 297.80 | 297.80 | 293.20 | 295.00 | 295.00 | -0.20% | 2,220,171 |
| Feb 24, 2026 | 294.40 | 296.20 | 292.20 | 295.60 | 295.60 | - | 5,136,021 |
| Feb 23, 2026 | 298.40 | 299.00 | 294.80 | 295.60 | 295.60 | -1.07% | 1,049,385 |
| Feb 20, 2026 | 301.00 | 301.60 | 298.60 | 298.80 | 298.80 | -0.33% | 1,575,322 |
| Feb 19, 2026 | 301.20 | 302.80 | 298.80 | 299.80 | 299.80 | -0.33% | 6,114,208 |
| Feb 18, 2026 | 294.20 | 302.60 | 293.40 | 300.80 | 300.80 | 0.47% | 2,225,518 |
| Feb 17, 2026 | 296.60 | 299.40 | 293.60 | 299.40 | 299.40 | 1.08% | 3,472,031 |
| Feb 16, 2026 | 299.00 | 299.00 | 295.00 | 296.20 | 296.20 | -0.34% | 2,344,329 |
| Feb 13, 2026 | 301.80 | 301.80 | 294.80 | 297.20 | 297.20 | 0.75% | 3,849,769 |
| Feb 12, 2026 | 300.80 | 304.00 | 294.00 | 295.00 | 295.00 | -1.93% | 1,412,040 |
| Feb 11, 2026 | 302.60 | 305.20 | 297.60 | 300.80 | 300.80 | -0.53% | 2,946,584 |
| Feb 10, 2026 | 300.60 | 306.80 | 299.40 | 302.40 | 302.40 | 0.73% | 1,575,143 |
| Feb 9, 2026 | 297.00 | 301.40 | 296.00 | 300.20 | 300.20 | 1.01% | 1,692,268 |
| Feb 6, 2026 | 307.00 | 307.00 | 293.60 | 297.20 | 297.20 | -0.60% | 1,407,997 |
| Feb 5, 2026 | 295.00 | 300.00 | 294.20 | 299.00 | 299.00 | 0.34% | 1,747,136 |
| Feb 4, 2026 | 300.00 | 303.40 | 297.20 | 298.00 | 298.00 | -1.06% | 1,765,908 |
| Feb 3, 2026 | 302.40 | 303.20 | 298.80 | 301.20 | 301.20 | 0.07% | 1,897,587 |
| Feb 2, 2026 | 299.40 | 303.40 | 298.20 | 301.00 | 301.00 | 0.33% | 5,677,470 |
| Jan 30, 2026 | 305.20 | 305.60 | 299.20 | 300.00 | 300.00 | -1.38% | 2,446,818 |
| Jan 29, 2026 | 305.80 | 306.80 | 301.00 | 304.20 | 304.20 | -0.33% | 2,330,021 |
| Jan 28, 2026 | 302.40 | 305.20 | 300.40 | 305.20 | 305.20 | 0.86% | 1,472,148 |
| Jan 27, 2026 | 301.00 | 305.20 | 298.80 | 302.60 | 302.60 | 0.07% | 5,871,295 |
| Jan 26, 2026 | 303.40 | 307.00 | 300.80 | 302.40 | 302.40 | -0.66% | 2,200,644 |
| Jan 23, 2026 | 303.40 | 305.40 | 301.00 | 304.40 | 304.40 | - | 2,120,865 |
| Jan 22, 2026 | 306.80 | 310.80 | 303.60 | 304.40 | 304.40 | 0.26% | 6,823,452 |
| Jan 21, 2026 | 297.20 | 304.00 | 297.20 | 303.60 | 303.60 | 1.61% | 4,680,701 |
| Jan 20, 2026 | 295.20 | 301.60 | 293.80 | 298.80 | 298.80 | 0.40% | 3,052,267 |
| Jan 19, 2026 | 293.60 | 299.60 | 292.80 | 297.60 | 297.60 | 0.88% | 1,569,692 |
| Jan 16, 2026 | 294.80 | 297.60 | 292.00 | 295.00 | 295.00 | -0.14% | 1,727,368 |
| Jan 15, 2026 | 284.80 | 295.40 | 284.80 | 295.40 | 295.40 | 0.82% | 1,218,793 |
| Jan 14, 2026 | 282.80 | 293.40 | 282.80 | 293.00 | 293.00 | 0.90% | 2,010,768 |
| Jan 13, 2026 | 296.00 | 296.00 | 288.60 | 290.40 | 290.40 | -0.75% | 2,816,606 |
| Jan 12, 2026 | 295.40 | 296.00 | 290.60 | 292.60 | 292.60 | -0.68% | 2,958,531 |
| Jan 9, 2026 | 291.60 | 295.80 | 290.40 | 294.60 | 294.60 | 1.10% | 4,228,509 |
| Jan 8, 2026 | 288.00 | 295.60 | 285.00 | 291.40 | 291.40 | 1.18% | 2,100,012 |
| Jan 7, 2026 | 284.60 | 288.00 | 279.72 | 288.00 | 288.00 | 2.86% | 7,024,831 |
| Jan 6, 2026 | 279.20 | 280.60 | 276.80 | 280.00 | 280.00 | 0.79% | 3,442,277 |
| Jan 5, 2026 | 276.60 | 278.00 | 273.60 | 277.80 | 277.80 | 1.31% | 3,022,119 |
| Jan 2, 2026 | 278.60 | 279.40 | 274.20 | 274.20 | 274.20 | -1.79% | 6,032,084 |
| Dec 31, 2025 | 283.00 | 283.00 | 277.40 | 279.20 | 279.20 | -0.07% | 563,662 |
| Dec 30, 2025 | 276.80 | 279.40 | 275.00 | 279.40 | 279.40 | 1.09% | 596,513 |
| Dec 29, 2025 | 275.20 | 276.40 | 273.20 | 276.40 | 276.40 | 0.66% | 909,638 |
| Dec 24, 2025 | 276.80 | 278.00 | 274.60 | 274.60 | 274.60 | -0.79% | 318,027 |
| Dec 23, 2025 | 279.20 | 279.60 | 275.40 | 276.80 | 276.80 | -0.65% | 1,024,647 |
| Dec 22, 2025 | 280.00 | 280.00 | 276.00 | 278.60 | 278.60 | 0.22% | 4,885,062 |
| Dec 19, 2025 | 273.40 | 278.00 | 272.00 | 278.00 | 278.00 | 1.24% | 4,039,497 |
| Dec 18, 2025 | 272.00 | 274.60 | 270.20 | 274.60 | 274.60 | 1.40% | 2,134,267 |
| Dec 17, 2025 | 257.00 | 273.20 | 253.60 | 270.80 | 270.80 | 7.38% | 4,096,570 |
| Dec 16, 2025 | 255.60 | 256.20 | 251.80 | 252.20 | 252.20 | -1.25% | 2,033,993 |
| Dec 15, 2025 | 252.20 | 257.00 | 249.20 | 255.40 | 255.40 | 2.00% | 2,614,136 |
| Dec 12, 2025 | 254.20 | 258.06 | 250.40 | 250.40 | 250.40 | -1.49% | 4,596,600 |
| Dec 11, 2025 | 256.80 | 257.60 | 251.40 | 254.20 | 254.20 | -1.40% | 1,665,523 |
| Dec 10, 2025 | 255.80 | 263.00 | 253.00 | 257.80 | 257.80 | 0.47% | 1,856,628 |
| Dec 9, 2025 | 259.60 | 259.60 | 256.60 | 256.60 | 256.60 | -0.62% | 1,544,767 |
| Dec 8, 2025 | 258.20 | 260.00 | 257.60 | 258.20 | 258.20 | - | 1,917,937 |
| Dec 5, 2025 | 265.80 | 265.80 | 256.40 | 258.20 | 258.20 | -2.20% | 1,785,682 |
| Dec 4, 2025 | 262.40 | 265.00 | 261.20 | 264.00 | 264.00 | 0.61% | 1,562,387 |
| Dec 3, 2025 | 262.40 | 263.20 | 259.20 | 262.40 | 262.40 | 0.92% | 1,788,817 |
| Dec 2, 2025 | 258.40 | 260.00 | 257.20 | 260.00 | 260.00 | 0.62% | 2,349,510 |
| Dec 1, 2025 | 254.20 | 259.00 | 254.00 | 258.40 | 258.40 | 1.10% | 1,835,149 |
| Nov 28, 2025 | 254.60 | 256.20 | 254.00 | 255.60 | 255.60 | 0.47% | 2,170,034 |
| Nov 27, 2025 | 254.80 | 254.80 | 249.40 | 254.40 | 254.40 | 1.44% | 2,703,901 |
| Nov 26, 2025 | 251.80 | 251.80 | 247.20 | 250.80 | 250.80 | 0.72% | 4,673,861 |
| Nov 25, 2025 | 246.20 | 249.00 | 243.40 | 249.00 | 249.00 | 1.06% | 1,921,905 |
| Nov 24, 2025 | 245.60 | 246.80 | 243.40 | 246.40 | 246.40 | 0.82% | 2,457,787 |
| Nov 21, 2025 | 243.60 | 247.60 | 242.80 | 244.40 | 244.40 | -0.89% | 2,460,091 |
| Nov 20, 2025 | 244.80 | 248.80 | 244.80 | 246.60 | 246.60 | 0.57% | 1,960,747 |
| Nov 19, 2025 | 252.40 | 252.40 | 245.20 | 245.20 | 245.20 | -0.41% | 1,425,980 |
| Nov 18, 2025 | 247.00 | 247.70 | 244.80 | 246.20 | 246.20 | -1.12% | 3,578,877 |
| Nov 17, 2025 | 246.80 | 250.20 | 245.20 | 249.00 | 249.00 | 0.81% | 2,354,541 |
| Nov 14, 2025 | 246.20 | 247.00 | 242.72 | 247.00 | 247.00 | 0.32% | 1,498,685 |
| Nov 13, 2025 | 245.80 | 249.00 | 245.80 | 246.20 | 246.20 | -0.57% | 1,410,311 |
| Nov 12, 2025 | 247.20 | 249.00 | 247.00 | 247.60 | 247.60 | -0.08% | 2,093,542 |
| Nov 11, 2025 | 254.60 | 254.60 | 245.00 | 247.80 | 247.80 | -0.32% | 1,657,235 |
| Nov 10, 2025 | 246.00 | 250.80 | 246.00 | 248.60 | 248.60 | 0.08% | 4,413,170 |
| Nov 7, 2025 | 251.40 | 251.80 | 246.40 | 248.40 | 248.40 | -0.64% | 1,869,779 |
| Nov 6, 2025 | 254.60 | 255.00 | 250.00 | 250.00 | 250.00 | -1.65% | 2,025,293 |
| Nov 5, 2025 | 252.80 | 255.00 | 251.40 | 254.20 | 254.20 | 0.16% | 2,752,704 |
| Nov 4, 2025 | 250.00 | 253.80 | 248.00 | 253.80 | 253.80 | 1.04% | 1,725,274 |
| Nov 3, 2025 | 254.20 | 255.00 | 249.80 | 251.20 | 251.20 | -1.02% | 2,167,244 |
| Oct 31, 2025 | 260.20 | 260.20 | 252.80 | 253.80 | 253.80 | -0.16% | 2,209,502 |
| Oct 30, 2025 | 255.40 | 256.80 | 253.20 | 254.20 | 254.20 | -0.70% | 2,568,167 |
| Oct 29, 2025 | 256.80 | 257.40 | 254.80 | 256.00 | 256.00 | 0.31% | 2,483,517 |
| Oct 28, 2025 | 254.20 | 256.60 | 253.60 | 255.20 | 255.20 | - | 2,083,470 |
| Oct 27, 2025 | 254.60 | 257.40 | 254.20 | 255.20 | 255.20 | -0.23% | 1,788,252 |
| Oct 24, 2025 | 255.40 | 257.60 | 253.60 | 255.80 | 255.80 | 0.31% | 4,086,753 |
| Oct 23, 2025 | 249.80 | 255.40 | 249.20 | 255.00 | 255.00 | 2.33% | 3,120,983 |
| Oct 22, 2025 | 249.20 | 251.60 | 247.80 | 249.20 | 249.20 | 0.81% | 3,557,885 |
| Oct 21, 2025 | 244.20 | 247.20 | 244.20 | 247.20 | 247.20 | 1.23% | 1,858,264 |
| Oct 20, 2025 | 245.40 | 248.20 | 242.80 | 244.20 | 244.20 | 0.16% | 3,523,568 |
| Oct 17, 2025 | 240.20 | 246.20 | 238.80 | 243.80 | 243.80 | 0.99% | 2,993,029 |
| Oct 16, 2025 | 241.20 | 244.80 | 238.80 | 241.40 | 241.40 | -0.08% | 2,909,403 |
| Oct 15, 2025 | 240.60 | 243.00 | 240.00 | 241.60 | 241.60 | 0.17% | 2,324,556 |