Serco Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	160.00	160.00	155.10	156.30	144.00	1,625,561
2023-01-05	155.80	157.52	155.20	156.30	144.00	2,112,729
2023-01-04	159.60	159.60	154.40	157.20	144.83	1,831,543
2023-01-03	154.80	157.90	154.50	156.00	143.73	2,814,417
2022-12-30	154.90	156.90	154.90	155.40	143.17	835,088
2022-12-29	160.00	160.00	154.60	157.00	144.65	1,496,155
2022-12-28	155.80	158.20	155.80	156.40	144.09	2,073,327
2022-12-23	157.20	158.60	156.60	156.80	144.46	1,347,350
2022-12-22	161.60	161.60	156.70	156.70	144.37	2,183,790
2022-12-21	150.90	157.80	150.90	156.50	144.19	3,600,273
2022-12-20	151.60	155.00	151.60	154.50	142.34	2,585,825
2022-12-19	150.10	156.90	150.10	154.90	142.71	2,557,259
2022-12-16	158.80	158.80	152.10	154.20	142.07	6,209,663
2022-12-15	155.80	157.50	154.10	155.90	143.63	3,843,917
2022-12-14	155.00	159.20	155.00	157.80	145.38	3,779,302
2022-12-13	159.00	159.20	155.80	157.90	145.48	3,295,960
2022-12-12	163.60	163.60	158.10	159.30	146.77	1,809,527
2022-12-09	156.60	160.10	156.00	158.30	145.85	4,148,880
2022-12-08	160.50	164.50	159.30	159.30	146.77	4,047,392
2022-12-07	169.60	169.76	163.50	163.50	150.64	4,277,951
2022-12-06	172.10	173.10	168.90	169.50	156.16	1,574,368
2022-12-05	175.00	175.00	171.00	171.70	158.19	1,487,686
2022-12-02	172.10	173.30	171.10	172.60	159.02	2,986,552
2022-12-01	166.90	173.00	166.90	172.20	158.65	2,156,686
2022-11-30	175.00	175.00	170.30	171.20	157.73	5,527,916
2022-11-29	168.10	171.20	168.10	170.90	157.45	2,100,029
2022-11-28	171.00	172.13	167.50	168.10	154.87	3,826,492
2022-11-25	169.40	171.08	168.60	170.50	157.09	4,866,704
2022-11-24	166.30	171.30	166.30	170.00	156.62	3,602,449
2022-11-23	174.50	174.50	167.80	168.00	154.78	7,746,479
2022-11-22	171.00	171.60	169.80	170.10	156.72	2,018,589
2022-11-21	168.00	171.30	167.80	170.30	156.90	2,728,610
2022-11-18	168.00	170.00	166.10	170.00	156.62	2,643,584
2022-11-17	163.30	167.60	163.30	166.70	153.58	1,989,417
2022-11-16	168.20	168.71	163.90	164.90	151.93	2,895,654
2022-11-15	164.40	166.10	162.70	166.10	153.03	3,793,309
2022-11-14	165.00	165.80	160.60	164.40	151.47	3,977,057
2022-11-11	172.20	172.20	161.80	163.70	150.82	6,019,986
2022-11-10	164.30	170.40	162.92	169.70	156.35	3,952,565
2022-11-09	165.60	167.20	160.20	162.20	149.44	2,796,006
2022-11-08	166.10	168.00	164.49	167.30	154.14	3,736,642
2022-11-07	168.00	168.00	159.40	164.40	151.47	4,602,626
2022-11-04	166.00	167.80	164.30	166.40	153.31	1,849,392
2022-11-03	161.30	165.40	161.30	165.00	152.02	1,937,605
2022-11-02	162.80	165.30	162.60	164.20	151.28	3,875,782
2022-11-01	165.20	166.00	163.00	163.00	150.18	5,896,753
2022-10-31	163.40	165.60	162.10	163.40	150.54	1,951,496
2022-10-28	160.00	164.30	160.00	163.80	150.91	1,537,022
2022-10-27	164.40	167.00	162.00	163.30	150.45	2,088,067
2022-10-26	162.80	164.10	161.11	163.50	150.64	10,623,907
2022-10-25	159.70	163.00	156.50	162.70	149.90	2,328,798
2022-10-24	160.30	160.50	157.90	158.70	146.21	1,689,370
2022-10-21	155.10	157.40	154.60	157.20	144.83	1,694,213
2022-10-20	157.00	160.10	156.30	158.30	145.85	13,615,865
2022-10-19	156.30	160.90	156.30	159.40	146.86	2,416,573
2022-10-18	160.00	163.40	159.87	160.20	147.60	2,637,509
2022-10-17	154.80	161.90	153.00	160.30	147.69	3,535,265
2022-10-14	157.10	157.10	153.00	153.10	141.05	2,861,122
2022-10-13	151.40	154.20	148.90	153.40	141.33	2,438,439
2022-10-12	151.00	153.80	149.60	149.60	137.83	2,645,601

← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0160 GBP
2026-04-09	0.0305 GBP
2025-08-28	0.0145 GBP
2025-04-10	0.0282 GBP
2024-08-29	0.0134 GBP
2024-04-18	0.0227 GBP
2023-09-07	0.0114 GBP
2023-05-11	0.0192 GBP
2022-09-08	0.0094 GBP
2022-05-12	0.0161 GBP
2021-09-16	0.0080 GBP
2021-05-13	0.0140 GBP
2020-05-14	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.