Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	152.50	155.00	152.50	153.20	141.15	2,540,205
2022-10-10	153.10	154.80	153.10	154.70	142.53	1,566,368
2022-10-07	160.00	160.00	153.90	154.30	142.16	1,942,281
2022-10-06	160.00	160.00	155.40	156.50	144.19	2,438,939
2022-10-05	155.00	159.30	155.00	159.10	146.58	4,752,250
2022-10-04	160.00	160.00	157.10	158.70	146.21	1,946,576
2022-10-03	155.90	158.10	155.10	156.90	144.56	2,333,053
2022-09-30	155.30	159.72	154.20	156.30	144.00	3,505,210
2022-09-29	155.00	158.61	153.60	156.60	144.28	3,221,398
2022-09-28	155.50	159.40	155.50	157.90	145.48	3,387,526
2022-09-27	158.80	161.80	157.47	158.90	146.40	4,222,162
2022-09-26	155.70	160.30	155.70	158.80	146.31	1,849,309
2022-09-23	166.30	166.30	158.50	159.30	146.77	2,697,991
2022-09-22	162.10	164.60	162.10	164.60	151.65	1,714,616
2022-09-21	163.00	165.00	162.20	164.70	151.74	14,163,468
2022-09-20	160.00	164.70	160.00	162.00	149.25	2,917,091
2022-09-16	163.20	164.30	161.40	161.60	148.89	10,957,426
2022-09-15	165.20	166.34	162.80	163.60	150.73	2,466,343
2022-09-14	170.90	172.00	163.50	165.00	152.02	2,648,469
2022-09-13	166.00	172.52	166.00	171.50	158.01	2,826,922
2022-09-12	174.70	179.10	167.08	168.00	154.78	4,662,539
2022-09-09	178.90	180.89	176.20	180.20	166.02	2,054,358
2022-09-08	179.80	179.80	175.20	179.00	164.92	2,579,556
2022-09-07	177.10	177.50	171.90	176.00	161.29	1,757,420
2022-09-06	176.20	178.90	173.00	173.70	159.18	2,346,968
2022-09-05	175.30	176.58	173.10	176.30	161.56	2,165,436
2022-09-02	168.10	176.90	168.10	176.10	161.38	6,078,615
2022-09-01	174.10	174.60	170.50	170.70	156.43	2,327,091
2022-08-31	180.90	180.90	174.80	175.10	160.46	2,084,488
2022-08-30	175.00	180.40	175.00	176.30	161.56	1,785,500
2022-08-26	181.00	181.00	175.10	175.30	160.65	1,693,436
2022-08-25	176.90	180.10	175.30	175.90	161.20	1,571,341
2022-08-24	175.00	182.30	175.00	178.00	163.12	3,095,890
2022-08-23	181.20	182.40	177.00	178.90	163.94	2,558,255
2022-08-22	178.00	181.50	177.60	180.20	165.14	1,226,711
2022-08-19	177.00	181.70	177.00	180.30	165.23	2,138,591
2022-08-18	175.00	179.70	175.00	178.70	163.76	2,067,073
2022-08-17	178.00	178.00	175.70	176.10	161.38	1,723,963
2022-08-16	179.70	179.70	174.30	175.40	160.74	1,779,873
2022-08-15	177.80	178.03	175.10	175.20	160.55	1,325,480
2022-08-12	173.00	177.90	173.00	176.60	161.84	1,708,300
2022-08-11	177.70	178.20	175.80	176.30	161.56	2,411,845
2022-08-10	173.00	178.20	173.00	176.70	161.93	1,999,353
2022-08-09	174.60	175.60	173.55	175.60	160.92	1,767,293
2022-08-08	175.30	177.60	172.50	174.80	160.19	2,370,238
2022-08-05	187.90	190.02	170.70	174.80	160.19	4,306,838
2022-08-04	199.00	199.00	183.10	183.20	167.88	4,118,410
2022-08-03	189.10	190.90	183.00	185.00	169.53	8,001,173
2022-08-02	186.80	189.10	186.50	186.70	171.09	5,470,609
2022-08-01	185.00	188.10	185.00	188.10	172.38	2,049,636
2022-07-29	190.00	190.32	187.50	188.30	172.56	2,686,391
2022-07-28	186.40	187.72	185.48	187.70	172.01	2,214,830
2022-07-27	185.70	186.40	185.30	185.70	170.18	2,386,168
2022-07-26	187.50	187.50	184.30	185.90	170.36	2,338,351
2022-07-25	180.40	188.70	180.40	186.80	171.18	8,231,758
2022-07-22	180.90	185.20	180.50	182.40	167.15	4,578,348
2022-07-21	182.50	186.10	181.60	185.10	169.63	6,269,431
2022-07-20	180.10	183.20	180.10	181.70	166.51	3,534,149
2022-07-19	182.30	182.30	179.50	182.00	166.79	1,787,847
2022-07-18	178.80	180.40	177.60	180.30	165.23	1,517,178

← NewerPage 18 of 22 · 1,262 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.