Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	135.90	136.40	134.70	135.70	123.03	880,201
2022-01-20	137.00	137.80	136.50	136.90	124.12	1,011,287
2022-01-19	137.80	138.89	136.80	137.70	124.84	972,534
2022-01-18	136.60	138.80	134.95	138.60	125.66	2,380,054
2022-01-17	137.20	137.20	135.60	135.80	123.12	1,200,493
2022-01-14	135.60	137.50	135.60	136.10	123.39	1,222,565
2022-01-13	136.00	137.66	135.50	136.80	124.03	991,033
2022-01-12	137.00	138.30	135.80	136.20	123.48	970,318
2022-01-11	140.00	140.00	136.30	137.90	125.03	1,279,773
2022-01-10	134.60	138.50	134.60	138.00	125.12	1,682,625
2022-01-07	138.70	138.70	137.40	138.70	125.75	1,105,591
2022-01-06	137.60	138.80	136.80	138.80	125.84	2,361,177
2022-01-05	139.80	139.90	138.20	139.30	126.29	995,240
2022-01-04	136.20	139.60	135.30	139.30	126.29	2,505,453
2021-12-31	136.10	136.30	134.60	134.60	122.03	597,255
2021-12-30	137.00	137.00	135.40	136.10	123.39	874,507
2021-12-29	136.80	136.80	134.50	136.20	123.48	1,695,602
2021-12-24	133.90	134.80	133.09	133.70	121.22	246,115
2021-12-23	133.00	134.60	131.80	134.60	122.03	1,822,120
2021-12-22	131.50	133.00	131.00	132.30	119.95	2,393,375
2021-12-21	129.70	131.10	129.10	131.10	118.86	3,434,069
2021-12-20	130.40	130.70	128.50	129.20	117.14	1,054,202
2021-12-17	130.00	132.10	129.40	132.00	119.68	2,558,365
2021-12-16	130.00	130.85	128.60	129.00	116.96	2,086,825
2021-12-15	128.00	129.90	127.30	129.20	117.14	3,860,439
2021-12-14	132.90	132.90	127.30	128.00	116.05	3,336,812
2021-12-13	134.60	134.60	131.30	131.30	119.04	1,239,791
2021-12-10	134.50	134.80	133.70	134.10	121.58	1,410,493
2021-12-09	134.30	135.20	134.23	135.00	122.40	4,782,219
2021-12-08	137.40	137.60	134.60	134.80	122.21	1,862,773
2021-12-07	137.70	137.70	136.10	136.50	123.76	1,131,978
2021-12-06	136.00	137.10	135.20	136.20	123.48	2,411,468
2021-12-03	136.10	136.10	133.60	134.70	122.12	1,919,638
2021-12-02	132.60	136.97	132.30	135.40	122.76	2,899,807
2021-12-01	131.00	134.00	131.00	133.80	121.31	1,661,118
2021-11-30	132.50	134.70	130.50	131.60	119.31	2,868,666
2021-11-29	133.70	134.90	132.20	132.70	120.31	2,241,326
2021-11-26	133.20	133.20	131.68	131.90	119.59	1,663,708
2021-11-25	135.60	136.30	134.56	135.80	123.12	663,741
2021-11-24	136.00	136.50	134.90	135.80	123.12	817,414
2021-11-23	134.70	135.80	133.90	135.60	122.94	1,447,487
2021-11-22	135.50	135.70	134.50	135.20	122.58	3,808,189
2021-11-19	136.40	137.30	134.80	135.00	122.40	1,305,572
2021-11-18	134.20	136.60	134.20	136.60	123.85	1,456,900
2021-11-17	134.00	135.60	133.76	134.80	122.21	6,072,231
2021-11-16	134.40	136.40	133.60	134.80	122.21	1,864,832
2021-11-15	133.50	136.90	130.20	134.00	121.49	4,667,414
2021-11-12	132.00	132.00	129.60	130.80	118.59	950,295
2021-11-11	129.10	131.70	128.80	131.50	119.22	1,902,150
2021-11-10	126.10	129.10	125.80	129.10	117.05	3,384,394
2021-11-09	129.00	129.00	125.50	126.10	114.33	989,568
2021-11-08	128.00	129.80	127.80	128.10	116.14	4,102,725
2021-11-05	130.00	132.60	129.30	129.30	117.23	2,030,073
2021-11-04	126.00	129.50	125.78	129.40	117.32	3,710,424
2021-11-03	126.50	126.70	125.30	126.00	114.24	1,783,069
2021-11-02	125.80	127.50	125.80	126.60	114.78	1,122,745
2021-11-01	127.00	127.20	125.90	126.80	114.96	776,718
2021-10-29	127.00	127.10	125.40	126.30	114.51	1,721,608
2021-10-28	126.00	126.92	125.70	126.20	114.42	791,589
2021-10-27	126.60	128.00	125.70	126.60	114.78	2,296,756

← NewerPage 21 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.