Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	151.90	151.90	149.20	149.80	135.81	2,014,108
2022-04-14	151.90	151.90	148.60	150.40	136.36	1,776,150
2022-04-13	148.00	152.20	147.70	150.00	136.00	2,892,660
2022-04-12	144.60	148.60	144.60	148.10	134.27	3,683,647
2022-04-11	145.20	147.80	145.20	146.70	133.00	2,141,050
2022-04-08	142.50	147.70	142.50	146.90	133.19	1,917,249
2022-04-07	144.90	147.50	144.90	146.50	132.82	3,345,453
2022-04-06	146.40	147.60	145.70	145.70	132.10	2,567,906
2022-04-05	146.00	147.50	144.80	145.60	132.01	2,986,545
2022-04-04	142.70	146.60	142.70	145.30	131.73	1,810,340
2022-04-01	147.90	147.90	145.20	145.60	132.01	2,884,412
2022-03-31	146.10	146.10	143.80	144.10	130.65	4,195,939
2022-03-30	146.20	146.50	141.74	143.80	130.37	4,691,394
2022-03-29	145.40	147.80	144.80	145.90	132.28	2,339,000
2022-03-28	142.60	146.10	141.70	145.00	131.46	1,895,139
2022-03-25	136.80	142.50	136.80	142.00	128.74	1,716,525
2022-03-24	137.40	140.80	137.40	139.80	126.75	3,877,279
2022-03-23	137.70	139.30	136.50	139.30	126.29	2,458,043
2022-03-22	137.00	138.90	137.00	137.80	124.93	5,693,815
2022-03-21	137.40	138.70	136.70	138.20	125.30	1,011,260
2022-03-18	134.60	137.20	134.60	137.10	124.30	3,546,499
2022-03-17	138.00	138.60	135.70	136.50	123.76	1,915,647
2022-03-16	137.00	137.10	134.30	136.10	123.39	4,273,723
2022-03-15	133.60	134.20	131.80	133.30	120.85	1,254,963
2022-03-14	132.00	135.00	130.70	134.40	121.85	1,945,461
2022-03-11	129.30	131.70	128.20	130.20	118.04	1,308,991
2022-03-10	129.00	131.50	129.00	129.30	117.23	1,926,731
2022-03-09	123.60	130.00	123.60	129.70	117.59	10,963,810
2022-03-08	120.70	124.40	120.20	122.80	111.34	3,334,997
2022-03-07	122.40	124.50	118.90	121.20	109.88	3,993,483
2022-03-04	136.90	136.90	124.60	124.60	112.97	5,841,258
2022-03-03	136.90	138.30	135.17	135.40	122.76	2,779,206
2022-03-02	134.00	138.10	133.10	138.00	125.12	3,374,454
2022-03-01	131.90	133.94	130.70	133.00	120.58	3,380,513
2022-02-28	126.30	133.00	125.30	133.00	120.58	5,296,787
2022-02-25	124.40	126.90	122.10	126.30	114.51	2,787,212
2022-02-24	124.20	129.10	121.10	121.90	110.52	3,657,586
2022-02-23	126.00	127.70	125.60	126.00	114.24	1,453,095
2022-02-22	124.90	126.70	124.90	126.40	114.60	1,663,590
2022-02-21	127.30	130.30	126.40	126.40	114.60	1,227,984
2022-02-18	128.80	128.80	126.60	127.10	115.23	1,238,042
2022-02-17	128.50	128.50	126.40	126.60	114.78	2,200,043
2022-02-16	128.50	129.00	126.30	126.90	115.05	3,137,993
2022-02-15	127.00	128.50	126.60	128.50	116.50	3,359,678
2022-02-14	127.70	129.90	126.80	128.30	116.32	1,670,202
2022-02-11	130.70	132.29	130.30	131.10	118.86	1,000,075
2022-02-10	132.70	133.10	130.80	131.80	119.49	2,570,569
2022-02-09	132.30	134.10	132.10	133.10	120.67	1,316,045
2022-02-08	131.60	131.80	129.90	131.10	118.86	1,468,592
2022-02-07	133.00	133.32	130.10	130.70	118.50	1,262,563
2022-02-04	137.20	137.20	132.50	132.50	120.13	1,379,275
2022-02-03	135.80	137.12	135.80	136.40	123.67	2,530,357
2022-02-02	137.00	137.80	135.69	137.10	124.30	1,391,548
2022-02-01	133.90	137.00	133.90	135.50	122.85	2,945,456
2022-01-31	133.10	135.20	132.10	133.80	121.31	1,834,009
2022-01-28	131.90	135.30	131.80	132.10	119.77	2,651,473
2022-01-27	131.60	134.70	131.40	134.30	121.76	1,035,380
2022-01-26	134.20	134.20	131.90	132.60	120.22	1,974,940
2022-01-25	131.90	133.60	131.20	132.90	120.49	1,739,696
2022-01-24	134.10	135.60	131.30	131.40	119.13	2,321,156

← NewerPage 20 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.