Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	179.00	179.00	174.70	177.80	162.94	2,875,950
2022-07-14	178.00	178.00	174.50	175.20	160.55	2,270,779
2022-07-13	178.00	178.00	174.30	175.30	160.65	2,765,590
2022-07-12	177.20	177.60	174.38	177.60	162.75	5,722,066
2022-07-11	174.40	174.80	173.30	174.80	160.19	3,105,616
2022-07-08	178.00	178.00	174.00	174.70	160.10	2,359,877
2022-07-07	175.60	177.30	174.40	174.60	160.00	3,764,780
2022-07-06	174.30	174.30	172.00	174.00	159.45	2,657,032
2022-07-05	177.00	177.00	170.70	170.70	156.43	2,430,108
2022-07-04	174.90	176.20	172.70	174.60	160.00	3,062,184
2022-07-01	175.00	175.00	171.20	172.50	158.08	2,212,276
2022-06-30	175.00	175.70	171.70	174.20	159.64	3,012,145
2022-06-29	178.00	179.70	176.70	177.40	162.57	3,671,991
2022-06-28	179.00	179.00	175.30	177.70	162.84	3,270,562
2022-06-27	172.60	175.30	170.50	174.30	159.73	9,066,836
2022-06-24	169.00	171.10	169.00	171.10	156.80	2,616,547
2022-06-23	169.20	173.54	169.20	169.20	155.06	2,875,742
2022-06-22	173.20	174.00	169.70	173.00	158.54	8,293,113
2022-06-21	175.70	175.70	171.60	172.30	157.90	2,730,231
2022-06-20	170.80	174.00	170.80	172.50	158.08	2,319,092
2022-06-17	171.40	173.30	168.80	173.00	158.54	7,886,849
2022-06-16	171.00	172.80	168.30	170.30	156.06	4,894,664
2022-06-15	177.00	177.00	171.60	171.90	157.53	3,578,803
2022-06-14	173.50	177.20	172.60	174.50	159.91	3,580,981
2022-06-13	176.90	177.50	174.10	175.90	161.20	3,281,323
2022-06-10	186.00	186.00	177.80	178.60	163.67	6,736,049
2022-06-09	184.80	184.80	181.20	183.80	168.43	4,341,839
2022-06-08	183.30	183.30	180.50	182.70	167.43	2,910,535
2022-06-07	177.00	181.80	177.00	181.80	166.60	5,602,400
2022-06-06	182.00	182.50	178.10	180.00	164.95	7,410,854
2022-06-01	177.30	181.50	177.30	178.90	163.94	5,521,114
2022-05-31	175.30	178.00	175.30	176.20	161.47	3,179,406
2022-05-30	174.90	176.28	171.30	175.30	160.65	2,562,473
2022-05-27	168.30	174.90	167.50	173.90	159.36	6,203,101
2022-05-26	163.50	168.50	162.46	167.70	153.68	13,264,238
2022-05-25	154.40	154.70	152.40	152.80	140.03	2,587,928
2022-05-24	152.70	154.20	151.90	153.50	140.67	3,235,890
2022-05-23	148.10	153.10	148.10	152.80	140.03	2,361,565
2022-05-20	146.30	152.80	146.30	151.70	139.02	17,859,523
2022-05-19	146.40	150.60	146.40	150.10	137.55	2,695,722
2022-05-18	150.40	150.90	149.10	150.00	137.46	1,614,509
2022-05-17	149.50	150.00	148.71	149.80	137.28	1,911,868
2022-05-16	149.40	150.00	147.90	149.50	137.00	3,947,192
2022-05-13	148.70	149.60	147.90	148.00	135.63	2,012,123
2022-05-12	147.60	148.40	146.10	147.40	135.08	2,896,886
2022-05-11	146.80	151.60	146.80	151.10	136.99	7,152,381
2022-05-10	149.00	152.00	148.50	150.30	136.27	2,562,233
2022-05-09	146.60	149.70	146.60	148.40	134.55	2,395,001
2022-05-06	148.60	151.30	148.40	150.30	136.27	3,782,629
2022-05-05	154.00	154.40	152.00	152.40	138.17	1,432,966
2022-05-04	148.30	154.80	148.30	152.60	138.35	1,733,800
2022-05-03	151.20	153.70	150.48	153.10	138.81	2,340,165
2022-04-29	155.00	155.00	151.40	152.10	137.90	2,256,162
2022-04-28	151.70	153.50	151.30	151.30	137.17	2,385,516
2022-04-27	153.30	153.30	149.50	151.50	137.36	1,797,337
2022-04-26	153.90	153.90	149.10	149.70	135.72	2,290,552
2022-04-25	147.10	150.50	147.10	150.00	136.00	10,825,882
2022-04-22	148.60	151.50	147.90	150.50	136.45	1,730,492
2022-04-21	150.50	151.70	149.50	149.50	135.54	8,154,440
2022-04-20	146.30	150.60	146.30	149.50	135.54	2,253,126

← NewerPage 19 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.