Serco Group plc (LON:SRP)
London
· Delayed Price · Currency is GBP · Price in GBX 278.00
+1.40 (0.51%)
Apr 29, 2026, 11:21 AM GMT
Serco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.20 | 288.20 | 275.60 | 276.60 | 276.60 | -1.91% | 1,539,871 |
| Apr 27, 2026 | 280.80 | 282.20 | 279.60 | 282.00 | 282.00 | 0.14% | 2,671,425 |
| Apr 24, 2026 | 286.00 | 292.20 | 281.00 | 281.60 | 281.60 | -2.83% | 1,366,017 |
| Apr 23, 2026 | 294.40 | 295.20 | 289.60 | 289.80 | 289.80 | -1.56% | 3,495,392 |
| Apr 22, 2026 | 301.00 | 301.00 | 292.40 | 294.40 | 294.40 | 0.14% | 4,029,887 |
| Apr 21, 2026 | 299.40 | 299.40 | 292.40 | 294.00 | 294.00 | 0.34% | 3,161,216 |
| Apr 20, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -2.07% | 1,865,673 |
| Apr 17, 2026 | 298.20 | 300.60 | 295.20 | 299.20 | 299.20 | 0.40% | 3,282,050 |
| Apr 16, 2026 | 296.00 | 300.80 | 293.60 | 298.00 | 298.00 | 1.29% | 2,103,048 |
| Apr 15, 2026 | 299.00 | 300.60 | 291.00 | 294.20 | 294.20 | -1.61% | 2,139,533 |
| Apr 14, 2026 | 303.40 | 303.40 | 296.00 | 299.00 | 299.00 | 1.29% | 1,665,875 |
| Apr 13, 2026 | 297.00 | 298.60 | 294.80 | 295.20 | 295.20 | -0.61% | 1,031,336 |
| Apr 10, 2026 | 292.00 | 303.00 | 292.00 | 297.00 | 297.00 | -0.27% | 2,863,083 |
| Apr 9, 2026 | 294.00 | 298.40 | 293.00 | 297.80 | 297.80 | -0.20% | 1,537,236 |
| Apr 8, 2026 | 295.00 | 299.00 | 289.98 | 298.40 | 295.35 | 3.83% | 10,187,590 |
| Apr 7, 2026 | 285.20 | 293.60 | 285.20 | 287.40 | 284.46 | -1.37% | 3,069,747 |
| Apr 2, 2026 | 288.80 | 293.60 | 287.40 | 291.40 | 288.42 | 0.41% | 2,773,309 |
| Apr 1, 2026 | 289.40 | 292.20 | 287.40 | 290.20 | 287.23 | 1.82% | 1,671,991 |
| Mar 31, 2026 | 288.60 | 290.80 | 284.40 | 285.00 | 282.09 | -1.11% | 3,607,000 |
| Mar 30, 2026 | 286.40 | 288.80 | 280.80 | 288.20 | 285.25 | 0.14% | 2,162,872 |
| Mar 27, 2026 | 295.60 | 297.60 | 287.80 | 287.80 | 284.86 | -2.44% | 1,890,739 |
| Mar 26, 2026 | 296.60 | 298.20 | 292.80 | 295.00 | 291.98 | -1.01% | 2,201,786 |
| Mar 25, 2026 | 301.40 | 303.20 | 297.20 | 298.00 | 294.95 | -0.33% | 2,349,182 |
| Mar 24, 2026 | 300.80 | 304.60 | 297.40 | 299.00 | 295.94 | -0.53% | 1,135,155 |
| Mar 23, 2026 | 299.20 | 306.20 | 292.80 | 300.60 | 297.53 | -0.92% | 2,378,008 |
| Mar 20, 2026 | 313.60 | 314.40 | 303.40 | 303.40 | 300.30 | -2.32% | 4,864,848 |
| Mar 19, 2026 | 314.40 | 317.80 | 308.80 | 310.60 | 307.43 | -2.27% | 1,743,723 |
| Mar 18, 2026 | 313.20 | 319.00 | 313.20 | 317.80 | 314.55 | 1.40% | 2,014,680 |
| Mar 17, 2026 | 316.40 | 321.00 | 312.80 | 313.40 | 310.20 | -1.14% | 1,987,427 |
| Mar 16, 2026 | 320.40 | 322.00 | 314.60 | 317.00 | 313.76 | -1.00% | 1,412,833 |
| Mar 13, 2026 | 323.40 | 325.80 | 318.40 | 320.20 | 316.93 | -1.42% | 1,624,194 |
| Mar 12, 2026 | 317.80 | 325.60 | 317.60 | 324.80 | 321.48 | 1.69% | 4,776,609 |
| Mar 11, 2026 | 314.20 | 321.00 | 314.20 | 319.40 | 316.14 | 0.69% | 7,454,039 |
| Mar 10, 2026 | 316.00 | 318.80 | 312.40 | 317.20 | 313.96 | 0.13% | 3,004,721 |
| Mar 9, 2026 | 307.20 | 321.60 | 298.20 | 316.80 | 313.56 | 2.26% | 3,729,940 |
| Mar 6, 2026 | 305.60 | 313.20 | 304.40 | 309.80 | 306.63 | 1.24% | 3,045,569 |
| Mar 5, 2026 | 305.40 | 312.60 | 290.00 | 306.00 | 302.87 | 0.79% | 2,976,466 |
| Mar 4, 2026 | 299.00 | 303.60 | 297.80 | 303.60 | 300.50 | 1.54% | 2,382,140 |
| Mar 3, 2026 | 304.60 | 304.60 | 295.00 | 299.00 | 295.94 | -1.90% | 7,544,484 |
| Mar 2, 2026 | 301.20 | 305.00 | 297.30 | 304.80 | 301.68 | 1.20% | 1,861,392 |
| Feb 27, 2026 | 298.80 | 302.40 | 297.00 | 301.20 | 298.12 | 1.01% | 2,859,032 |
| Feb 26, 2026 | 297.00 | 298.20 | 293.40 | 298.20 | 295.15 | 1.08% | 1,235,759 |
| Feb 25, 2026 | 297.80 | 297.80 | 293.20 | 295.00 | 291.98 | -0.20% | 2,220,171 |
| Feb 24, 2026 | 294.40 | 296.20 | 292.20 | 295.60 | 292.58 | - | 5,136,021 |
| Feb 23, 2026 | 298.40 | 299.00 | 294.80 | 295.60 | 292.58 | -1.07% | 1,058,765 |
| Feb 20, 2026 | 301.00 | 301.60 | 298.60 | 298.80 | 295.75 | -0.33% | 1,575,619 |
| Feb 19, 2026 | 301.20 | 302.80 | 298.80 | 299.80 | 296.74 | -0.33% | 6,114,296 |
| Feb 18, 2026 | 294.20 | 302.60 | 293.40 | 300.80 | 297.73 | 0.47% | 2,225,610 |
| Feb 17, 2026 | 296.60 | 299.40 | 293.60 | 299.40 | 296.34 | 1.08% | 3,472,076 |
| Feb 16, 2026 | 299.00 | 299.00 | 295.00 | 296.20 | 293.17 | -0.34% | 2,344,329 |
| Feb 13, 2026 | 301.80 | 301.80 | 294.80 | 297.20 | 294.16 | 0.75% | 3,849,786 |
| Feb 12, 2026 | 300.80 | 304.00 | 294.00 | 295.00 | 291.98 | -1.93% | 1,412,040 |
| Feb 11, 2026 | 302.60 | 305.20 | 297.60 | 300.80 | 297.73 | -0.53% | 2,946,584 |
| Feb 10, 2026 | 300.60 | 306.80 | 299.40 | 302.40 | 299.31 | 0.73% | 1,590,404 |
| Feb 9, 2026 | 297.00 | 301.40 | 296.00 | 300.20 | 297.13 | 1.01% | 1,692,268 |
| Feb 6, 2026 | 307.00 | 307.00 | 293.60 | 297.20 | 294.16 | -0.60% | 1,407,997 |
| Feb 5, 2026 | 295.00 | 300.20 | 293.60 | 299.00 | 295.94 | 0.34% | 1,747,289 |
| Feb 4, 2026 | 300.00 | 303.40 | 297.20 | 298.00 | 294.95 | -1.06% | 1,766,328 |
| Feb 3, 2026 | 302.40 | 303.40 | 298.80 | 301.20 | 298.12 | 0.07% | 2,200,255 |
| Feb 2, 2026 | 299.40 | 303.40 | 298.20 | 301.00 | 297.92 | 0.33% | 5,677,470 |
| Jan 30, 2026 | 305.20 | 306.00 | 299.20 | 300.00 | 296.93 | -1.38% | 2,447,226 |
| Jan 29, 2026 | 305.80 | 306.80 | 301.00 | 304.20 | 301.09 | -0.33% | 2,330,021 |
| Jan 28, 2026 | 302.40 | 305.20 | 299.80 | 305.20 | 302.08 | 0.86% | 1,472,532 |
| Jan 27, 2026 | 301.00 | 305.20 | 298.40 | 302.60 | 299.51 | 0.07% | 5,871,949 |
| Jan 26, 2026 | 303.40 | 307.00 | 300.80 | 302.40 | 299.31 | -0.66% | 2,200,644 |
| Jan 23, 2026 | 303.40 | 305.40 | 301.00 | 304.40 | 301.29 | - | 2,120,865 |
| Jan 22, 2026 | 306.80 | 311.00 | 303.40 | 304.40 | 301.29 | 0.26% | 6,824,442 |
| Jan 21, 2026 | 297.20 | 304.00 | 297.20 | 303.60 | 300.50 | 1.61% | 9,878,958 |
| Jan 20, 2026 | 295.20 | 301.60 | 293.80 | 298.80 | 295.75 | 0.40% | 3,052,267 |
| Jan 19, 2026 | 293.60 | 299.60 | 292.80 | 297.60 | 294.56 | 0.88% | 1,569,692 |
| Jan 16, 2026 | 294.80 | 297.60 | 292.00 | 295.00 | 291.98 | -0.14% | 1,727,380 |
| Jan 15, 2026 | 284.80 | 295.60 | 284.80 | 295.40 | 292.38 | 0.82% | 1,219,547 |
| Jan 14, 2026 | 282.80 | 293.40 | 282.80 | 293.00 | 290.01 | 0.90% | 2,010,768 |
| Jan 13, 2026 | 296.00 | 296.00 | 288.60 | 290.40 | 287.43 | -0.75% | 2,817,002 |
| Jan 12, 2026 | 295.40 | 296.00 | 290.60 | 292.60 | 289.61 | -0.68% | 2,958,531 |
| Jan 9, 2026 | 291.60 | 295.80 | 290.40 | 294.60 | 291.59 | 1.10% | 4,229,301 |
| Jan 8, 2026 | 288.00 | 295.60 | 285.00 | 291.40 | 288.42 | 1.18% | 2,100,394 |
| Jan 7, 2026 | 284.60 | 288.00 | 279.72 | 288.00 | 285.06 | 2.86% | 7,024,831 |
| Jan 6, 2026 | 279.20 | 280.60 | 276.80 | 280.00 | 277.14 | 0.79% | 3,442,277 |
| Jan 5, 2026 | 276.60 | 278.00 | 273.40 | 277.80 | 274.96 | 1.31% | 3,285,683 |
| Jan 2, 2026 | 278.60 | 281.00 | 274.20 | 274.20 | 271.40 | -1.79% | 6,032,413 |
| Dec 31, 2025 | 283.00 | 283.00 | 277.40 | 279.20 | 276.35 | -0.07% | 563,662 |
| Dec 30, 2025 | 276.80 | 279.40 | 275.00 | 279.40 | 276.54 | 1.09% | 596,513 |
| Dec 29, 2025 | 275.20 | 276.40 | 273.20 | 276.40 | 273.57 | 0.66% | 909,638 |
| Dec 24, 2025 | 276.80 | 278.00 | 274.60 | 274.60 | 271.79 | -0.79% | 318,027 |
| Dec 23, 2025 | 279.20 | 279.60 | 275.40 | 276.80 | 273.97 | -0.65% | 1,024,647 |
| Dec 22, 2025 | 280.00 | 280.00 | 276.00 | 278.60 | 275.75 | 0.22% | 4,885,062 |
| Dec 19, 2025 | 273.40 | 278.00 | 271.60 | 278.00 | 275.16 | 1.24% | 4,039,513 |
| Dec 18, 2025 | 272.00 | 274.60 | 270.20 | 274.60 | 271.79 | 1.40% | 2,134,316 |
| Dec 17, 2025 | 257.00 | 273.20 | 253.60 | 270.80 | 268.03 | 7.38% | 4,096,570 |
| Dec 16, 2025 | 255.60 | 256.20 | 251.80 | 252.20 | 249.62 | -1.25% | 2,033,993 |
| Dec 15, 2025 | 252.20 | 257.00 | 249.20 | 255.40 | 252.79 | 2.00% | 2,614,136 |
| Dec 12, 2025 | 254.20 | 258.06 | 250.40 | 250.40 | 247.84 | -1.49% | 4,596,600 |
| Dec 11, 2025 | 256.80 | 257.80 | 248.60 | 254.20 | 251.60 | -1.40% | 1,665,523 |
| Dec 10, 2025 | 255.80 | 263.00 | 253.00 | 257.80 | 255.17 | 0.47% | 1,856,628 |
| Dec 9, 2025 | 259.60 | 259.60 | 256.60 | 256.60 | 253.98 | -0.62% | 1,544,767 |
| Dec 8, 2025 | 258.20 | 260.60 | 257.40 | 258.20 | 255.56 | - | 1,917,982 |
| Dec 5, 2025 | 265.80 | 265.80 | 256.40 | 258.20 | 255.56 | -2.20% | 1,785,682 |
| Dec 4, 2025 | 262.40 | 265.00 | 261.20 | 264.00 | 261.30 | 0.61% | 1,562,387 |
| Dec 3, 2025 | 262.40 | 263.20 | 259.20 | 262.40 | 259.72 | 0.92% | 1,788,817 |