Serco Group plc - SRP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	251.4	248.4	248.4	251.8	246.4	1.87M
November 06, 2025	254.6	250	250	255	250	1.84M
November 05, 2025	252.8	254.6	254.6	255	251.6	1.38M
November 04, 2025	250	253.8	253.8	253.8	248	2.18M
November 03, 2025	254.2	251.2	251.2	255	249.8	2.17M
October 31, 2025	260.2	253.8	253.8	260.2	252.8	2.21M
October 30, 2025	255.4	254.2	254.2	256.8	253.2	2.57M
October 29, 2025	256.8	256	256	257.4	254.8	2.38M
October 28, 2025	254.2	255.2	255.2	256.6	253.6	2.08M
October 27, 2025	254.6	255.2	255.2	257.4	254.2	1.79M
October 24, 2025	255.4	255.8	255.8	257.6	253.6	5.57M
October 23, 2025	249.8	255	255	255.4	249.2	3.74M
October 22, 2025	249.2	249.2	249.2	251.6	247.8	3.74M
October 21, 2025	244.2	247.2	247.2	247.2	244.2	1.86M
October 20, 2025	245.4	244.2	244.2	248.2	242.8	3.52M
October 17, 2025	240.2	243.8	243.8	246.2	238.8	2.97M
October 16, 2025	241.2	241.4	241.4	244.8	238.8	2.91M
October 15, 2025	240.6	241.6	241.6	243	240	2.07M
October 14, 2025	238.6	241.2	241.2	241.2	237.6	1.33M
October 13, 2025	238.4	240	240	240.8	237.2	1.91M
October 10, 2025	238.8	238	238	240.6	236	1.47M
October 09, 2025	241.6	238	238	241.6	236.8	1.74M
October 08, 2025	235	239	239	239	234.8	2.09M
October 07, 2025	235	236	236	237.4	235	1.41M
October 06, 2025	236.4	236	236	238	235.6	1.4M
October 03, 2025	237.2	237	237	238.4	235.4	1.2M
October 02, 2025	236.8	235.6	235.6	237.2	234.8	1.47M
October 01, 2025	237.2	236.4	236.4	237.6	233.4	4.39M
September 30, 2025	235.8	236.8	236.8	238.4	234.4	3.05M
September 29, 2025	225.8	235.2	235.2	235.4	225.8	1.57M
September 26, 2025	226.6	232.4	232.4	233.05	226.6	2.37M
September 25, 2025	228.6	227.8	227.8	230.4	227.8	2.19M
September 24, 2025	233.6	229.2	229.2	234.8	229.2	3.29M
September 23, 2025	228	233.6	233.6	235.2	225.6	2.25M
September 22, 2025	220.2	223.2	223.2	223.4	219.6	2.27M
September 19, 2025	221.1	220.2	220.2	223	217.6	4.07M
September 18, 2025	215.8	221.8	221.8	223.4	215.8	2.49M
September 17, 2025	212.8	221.4	221.4	222.6	212.8	2.12M
September 16, 2025	223.6	218	218	224	216.4	3.03M
September 15, 2025	223	223.8	223.8	224.8	222.8	3.28M
September 12, 2025	225.2	223	223	225.8	222.4	2.29M
September 11, 2025	225.6	223	223	225.6	219.8	2.92M
September 10, 2025	221	219.8	219.8	221.8	219	3.82M
September 09, 2025	218.4	220.6	220.6	224.2	218.4	1.78M
September 08, 2025	222.8	222	222	224.6	221.8	2.82M
September 05, 2025	216.6	222.6	222.6	223.6	216.6	1.7M
September 04, 2025	215.2	222.2	222.2	224	215.2	2.19M
September 03, 2025	215	220	220	220	215	2.7M
September 02, 2025	225.6	216.4	216.4	225.6	215.9	2.75M
September 01, 2025	220	221.2	221.2	221.9	218.32	2.1M
August 29, 2025	217	218.4	218.4	220	217	7.36M
August 28, 2025	221	218.8	218.8	222.2	215.65	2.26M
August 27, 2025	220	222.4	220.95	224.8	220	1.6M
August 26, 2025	229	223.6	222.14	229.4	223.6	2.61M
August 22, 2025	228.4	228.4	228.4	229.6	227	1.31M
August 21, 2025	231	229	229	231.6	228.6	1.5M
August 20, 2025	230.2	230.4	230.4	230.6	228.8	1.12M
August 19, 2025	230	229.8	229.8	232.62	228.6	2.29M
August 18, 2025	224	229.4	229.4	229.4	224	4.01M
August 15, 2025	219.8	225	225	226.2	219.8	3.52M

Serco Group plc (SRP.L) LSE