Serco Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	159.90	159.90	155.50	156.90	150.54	2,541,791
2025-02-24	154.50	160.20	154.50	156.50	150.16	976,452
2025-02-21	154.50	159.10	154.50	158.00	151.60	1,083,924
2025-02-20	160.80	160.90	157.50	157.50	151.12	1,824,403
2025-02-19	160.00	162.30	158.00	158.00	151.60	1,343,835
2025-02-18	161.10	162.40	160.70	161.40	154.86	596,568
2025-02-17	157.40	162.20	155.40	162.20	155.63	881,248
2025-02-14	159.30	161.70	159.30	160.70	154.19	832,310
2025-02-13	160.20	162.00	159.50	160.00	153.52	1,590,281
2025-02-12	162.50	162.50	158.90	160.20	153.71	995,240
2025-02-11	157.60	161.80	157.60	159.40	152.94	3,178,189
2025-02-10	158.60	161.90	158.30	161.40	154.86	1,348,183
2025-02-07	158.60	160.70	158.60	158.80	152.37	1,429,198
2025-02-06	157.30	162.20	154.20	158.70	152.27	2,785,982
2025-02-05	154.50	157.10	154.50	157.10	150.73	1,411,524
2025-02-04	154.60	156.10	153.30	156.10	149.77	1,901,612
2025-02-03	155.80	155.80	152.20	154.60	148.34	1,523,099
2025-01-31	155.00	156.50	154.80	155.40	149.10	1,788,868
2025-01-30	147.90	158.90	147.90	155.90	149.58	2,666,667
2025-01-29	152.90	153.40	150.60	150.60	144.50	956,720
2025-01-28	152.90	153.40	148.60	151.00	144.88	1,285,047
2025-01-27	151.70	151.70	147.00	150.40	144.31	2,560,616
2025-01-24	151.10	151.90	148.80	150.70	144.59	3,176,258
2025-01-23	154.50	154.50	149.50	150.10	144.02	2,469,824
2025-01-22	153.00	154.10	152.20	152.30	146.13	1,630,285
2025-01-21	153.90	153.90	152.80	153.30	147.09	669,754
2025-01-20	149.70	154.40	149.70	153.50	147.28	3,113,081
2025-01-17	153.60	154.40	152.80	153.40	147.18	1,691,685
2025-01-16	146.70	152.90	146.70	152.30	146.13	1,668,757
2025-01-15	148.40	151.90	148.20	151.10	144.98	2,093,119
2025-01-14	148.40	148.40	145.80	147.00	141.04	7,661,932
2025-01-13	147.70	148.90	146.20	147.70	141.71	5,994,200
2025-01-10	148.10	150.00	146.60	149.90	143.83	2,726,162
2025-01-09	158.40	158.40	151.30	151.40	145.27	3,408,665
2025-01-08	155.10	155.60	153.13	155.10	148.82	6,706,255
2025-01-07	154.60	156.60	154.00	154.70	148.43	3,832,008
2025-01-06	151.10	157.20	150.20	155.30	149.01	1,360,463
2025-01-03	152.60	154.80	152.30	154.60	148.34	2,588,835
2025-01-02	151.80	154.30	151.50	154.20	147.95	1,170,935
2024-12-31	150.00	152.20	150.00	151.30	145.17	627,780
2024-12-30	151.20	151.70	149.50	151.00	144.88	782,432
2024-12-27	152.20	153.50	151.10	151.70	145.55	904,268
2024-12-24	155.90	155.90	150.80	153.30	147.09	859,775
2024-12-23	152.70	153.10	151.10	151.10	144.98	1,831,048
2024-12-20	150.10	153.00	149.74	153.00	146.80	10,477,243
2024-12-19	141.90	150.60	139.80	150.40	144.31	7,708,755
2024-12-18	137.40	138.90	136.90	138.70	133.08	2,440,949
2024-12-17	142.00	142.00	136.20	137.40	131.83	5,256,327
2024-12-16	146.10	146.10	139.40	140.70	135.00	2,139,379
2024-12-13	142.90	143.50	141.90	142.90	137.11	3,652,835
2024-12-12	145.10	146.00	142.20	142.90	137.11	3,432,624
2024-12-11	148.90	148.90	144.40	144.70	138.84	3,984,584
2024-12-10	146.00	148.40	144.40	145.70	139.80	3,377,166
2024-12-09	146.60	149.10	146.30	147.90	141.91	2,053,991
2024-12-06	149.10	154.20	146.00	147.50	141.52	8,643,513
2024-12-05	158.30	158.30	152.20	155.40	149.10	1,398,358
2024-12-04	154.70	156.00	153.80	154.40	148.14	1,183,464
2024-12-03	151.70	156.70	151.70	154.70	148.43	2,871,348
2024-12-02	159.50	159.50	154.20	154.60	148.34	1,798,586
2024-11-29	161.60	161.60	156.70	156.70	150.35	1,183,262

← NewerPage 8 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.