Serco Group plc (LON:SRP)
London
· Delayed Price · Currency is GBP · Price in GBX 258.20
-5.80 (-2.20%)
At close: Dec 5, 2025
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 238.60 | 241.20 | 237.60 | 241.20 | 241.20 | 0.50% | 1,575,012 |
| Oct 13, 2025 | 238.40 | 240.80 | 237.20 | 240.00 | 240.00 | 0.84% | 1,913,626 |
| Oct 10, 2025 | 238.80 | 240.60 | 236.00 | 238.00 | 238.00 | - | 1,473,385 |
| Oct 9, 2025 | 241.60 | 241.60 | 236.80 | 238.00 | 238.00 | -0.42% | 1,737,903 |
| Oct 8, 2025 | 235.00 | 239.00 | 234.80 | 239.00 | 239.00 | 1.27% | 2,093,328 |
| Oct 7, 2025 | 235.00 | 237.40 | 235.00 | 236.00 | 236.00 | - | 1,408,594 |
| Oct 6, 2025 | 236.40 | 238.00 | 235.60 | 236.00 | 236.00 | -0.42% | 1,401,343 |
| Oct 3, 2025 | 237.20 | 238.40 | 235.40 | 237.00 | 237.00 | 0.59% | 1,460,898 |
| Oct 2, 2025 | 236.80 | 237.20 | 234.80 | 235.60 | 235.60 | -0.34% | 1,470,784 |
| Oct 1, 2025 | 237.20 | 237.60 | 233.40 | 236.40 | 236.40 | -0.17% | 4,664,844 |
| Sep 30, 2025 | 235.80 | 238.40 | 234.40 | 236.80 | 236.80 | 0.68% | 3,080,276 |
| Sep 29, 2025 | 225.80 | 235.40 | 225.80 | 235.20 | 235.20 | 1.20% | 1,570,151 |
| Sep 26, 2025 | 226.60 | 233.05 | 226.60 | 232.40 | 232.40 | 2.02% | 2,367,469 |
| Sep 25, 2025 | 228.60 | 230.40 | 227.80 | 227.80 | 227.80 | -0.61% | 2,193,211 |
| Sep 24, 2025 | 233.60 | 234.80 | 229.20 | 229.20 | 229.20 | -1.88% | 3,559,845 |
| Sep 23, 2025 | 228.00 | 235.20 | 225.60 | 233.60 | 233.60 | 4.66% | 2,714,416 |
| Sep 22, 2025 | 220.20 | 223.40 | 219.60 | 223.20 | 223.20 | 1.36% | 2,272,416 |
| Sep 19, 2025 | 221.80 | 223.00 | 217.60 | 220.20 | 220.20 | -0.72% | 4,483,205 |
| Sep 18, 2025 | 215.80 | 223.40 | 215.80 | 221.80 | 221.80 | 0.18% | 2,486,076 |
| Sep 17, 2025 | 212.80 | 222.80 | 212.80 | 221.40 | 221.40 | 1.56% | 2,115,358 |
| Sep 16, 2025 | 223.40 | 224.00 | 216.40 | 218.00 | 218.00 | -2.59% | 3,035,434 |
| Sep 15, 2025 | 223.00 | 224.80 | 222.80 | 223.80 | 223.80 | 0.36% | 3,280,588 |
| Sep 12, 2025 | 225.20 | 225.80 | 222.40 | 223.00 | 223.00 | - | 2,291,621 |
| Sep 11, 2025 | 225.60 | 225.60 | 219.80 | 223.00 | 223.00 | 1.46% | 2,918,321 |
| Sep 10, 2025 | 221.00 | 221.80 | 219.00 | 219.80 | 219.80 | -0.36% | 3,824,113 |
| Sep 9, 2025 | 218.40 | 224.20 | 218.40 | 220.60 | 220.60 | -0.63% | 1,777,810 |
| Sep 8, 2025 | 222.80 | 224.60 | 221.80 | 222.00 | 222.00 | -0.27% | 2,824,660 |
| Sep 5, 2025 | 216.60 | 223.60 | 216.60 | 222.60 | 222.60 | 0.18% | 1,699,903 |
| Sep 4, 2025 | 215.20 | 224.00 | 215.20 | 222.20 | 222.20 | 1.00% | 2,191,922 |
| Sep 3, 2025 | 215.00 | 220.20 | 215.00 | 220.00 | 220.00 | 1.66% | 2,700,593 |
| Sep 2, 2025 | 225.60 | 225.60 | 215.90 | 216.40 | 216.40 | -2.17% | 2,747,416 |
| Sep 1, 2025 | 220.00 | 221.90 | 218.32 | 221.20 | 221.20 | 1.28% | 2,096,137 |
| Aug 29, 2025 | 217.00 | 220.00 | 217.00 | 218.40 | 218.40 | -0.18% | 7,359,366 |
| Aug 28, 2025 | 221.00 | 222.20 | 215.65 | 218.80 | 218.80 | -1.62% | 2,264,194 |
| Aug 27, 2025 | 220.00 | 224.80 | 220.00 | 222.40 | 220.95 | -0.54% | 1,604,983 |
| Aug 26, 2025 | 229.00 | 229.40 | 223.60 | 223.60 | 222.14 | -2.10% | 2,607,840 |
| Aug 22, 2025 | 228.40 | 229.60 | 227.00 | 228.40 | 226.91 | -0.26% | 1,577,629 |
| Aug 21, 2025 | 231.00 | 231.60 | 228.60 | 229.00 | 227.51 | -0.61% | 1,498,798 |
| Aug 20, 2025 | 230.20 | 230.60 | 228.80 | 230.40 | 228.90 | 0.26% | 1,386,413 |
| Aug 19, 2025 | 230.00 | 232.62 | 228.60 | 229.80 | 228.30 | 0.17% | 2,558,267 |
| Aug 18, 2025 | 224.00 | 229.40 | 224.00 | 229.40 | 227.90 | 1.96% | 4,008,404 |
| Aug 15, 2025 | 219.80 | 226.20 | 219.80 | 225.00 | 223.53 | 0.18% | 3,523,359 |
| Aug 14, 2025 | 221.40 | 225.27 | 221.40 | 224.60 | 223.14 | 1.45% | 1,714,694 |
| Aug 13, 2025 | 222.60 | 224.80 | 221.40 | 221.40 | 219.96 | -0.27% | 1,619,922 |
| Aug 12, 2025 | 221.20 | 223.80 | 221.00 | 222.00 | 220.55 | -0.27% | 1,688,046 |
| Aug 11, 2025 | 219.80 | 224.70 | 219.00 | 222.60 | 221.15 | 1.64% | 1,928,567 |
| Aug 8, 2025 | 222.80 | 222.80 | 215.80 | 219.00 | 217.57 | 1.39% | 8,488,792 |
| Aug 7, 2025 | 215.00 | 228.60 | 211.80 | 216.00 | 214.59 | 3.15% | 16,048,080 |
| Aug 6, 2025 | 209.40 | 210.80 | 207.00 | 209.40 | 208.03 | - | 4,012,686 |
| Aug 5, 2025 | 210.20 | 212.00 | 208.40 | 209.40 | 208.03 | -0.85% | 627,171 |
| Aug 4, 2025 | 205.00 | 211.20 | 205.00 | 211.20 | 209.82 | 2.03% | 8,206,337 |
| Aug 1, 2025 | 213.60 | 213.60 | 205.80 | 207.00 | 205.65 | -0.96% | 980,749 |
| Jul 31, 2025 | 207.00 | 209.40 | 206.60 | 209.00 | 207.64 | 1.16% | 1,721,677 |
| Jul 30, 2025 | 205.00 | 208.80 | 205.00 | 206.60 | 205.25 | -0.48% | 915,493 |
| Jul 29, 2025 | 203.00 | 209.60 | 203.00 | 207.60 | 206.25 | -0.48% | 946,537 |
| Jul 28, 2025 | 215.00 | 215.00 | 207.20 | 208.60 | 207.24 | -1.14% | 821,524 |
| Jul 25, 2025 | 210.20 | 211.60 | 209.40 | 211.00 | 209.62 | 0.29% | 2,064,176 |
| Jul 24, 2025 | 213.00 | 214.05 | 207.40 | 210.40 | 209.03 | 0.10% | 1,564,818 |
| Jul 23, 2025 | 213.00 | 213.00 | 210.00 | 210.20 | 208.83 | -0.57% | 1,190,831 |
| Jul 22, 2025 | 210.60 | 213.00 | 210.60 | 211.40 | 210.02 | -0.19% | 860,571 |
| Jul 21, 2025 | 213.00 | 214.20 | 211.20 | 211.80 | 210.42 | -0.56% | 716,181 |
| Jul 18, 2025 | 211.80 | 214.00 | 210.00 | 213.00 | 211.61 | 0.85% | 1,276,001 |