Singapore markets close in 2 hours 39 minutes

Serco Group plc (SCGPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8400-0.0608 (-3.20%)
At close: 10:47AM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.84001.84001.84001.84001.840050,000
03 Feb 20231.90001.90001.90001.90001.90001,000
02 Feb 20231.97001.97001.97001.97001.9700-
01 Feb 20231.97001.97001.97001.97001.9700-
31 Jan 20231.97001.97001.97001.97001.9700-
30 Jan 20231.97001.97001.97001.97001.9700-
27 Jan 20231.97001.97001.97001.97001.9700-
26 Jan 20231.97001.97001.97001.97001.9700-
25 Jan 20231.97001.97001.97001.97001.9700-
24 Jan 20231.97001.97001.97001.97001.97001,100
23 Jan 20231.97001.97001.97001.97001.9700-
20 Jan 20231.97001.97001.97001.97001.9700100
19 Jan 20231.98001.98001.98001.98001.9800-
18 Jan 20231.98001.98001.98001.98001.9800-
17 Jan 20231.98001.98001.98001.98001.9800-
13 Jan 20231.98001.98001.98001.98001.9800-
12 Jan 20231.98001.98001.98001.98001.9800-
11 Jan 20231.98001.98001.98001.98001.9800-
10 Jan 20231.98001.98001.98001.98001.9800-
09 Jan 20231.98001.98001.98001.98001.9800-
06 Jan 20231.98001.98001.98001.98001.9800-
05 Jan 20231.98001.98001.98001.98001.9800-
04 Jan 20231.98001.98001.98001.98001.9800-
03 Jan 20231.98001.98001.98001.98001.9800-
30 Dec 20221.98001.98001.98001.98001.9800-
29 Dec 20221.98001.98001.98001.98001.9800-
28 Dec 20221.98001.98001.98001.98001.9800-
27 Dec 20221.98001.98001.98001.98001.9800-
23 Dec 20221.98001.98001.98001.98001.9800-
22 Dec 20221.98001.98001.98001.98001.9800-
21 Dec 20221.98001.98001.98001.98001.9800-
20 Dec 20221.98001.98001.98001.98001.9800300
19 Dec 20221.65001.65001.65001.65001.6500-
16 Dec 20221.65001.65001.65001.65001.6500-
15 Dec 20221.65001.65001.65001.65001.6500100
14 Dec 20221.65001.65001.65001.65001.6500-
13 Dec 20221.65001.65001.65001.65001.6500-
12 Dec 20221.65001.65001.65001.65001.6500-
09 Dec 20221.65001.65001.65001.65001.6500-
08 Dec 20221.65001.65001.65001.65001.6500-
07 Dec 20221.65001.65001.65001.65001.6500-
06 Dec 20221.65001.65001.65001.65001.6500-
05 Dec 20221.65001.65001.65001.65001.6500-
02 Dec 20221.65001.65001.65001.65001.6500-
01 Dec 20221.65001.65001.65001.65001.6500-
30 Nov 20221.65001.65001.65001.65001.6500-
29 Nov 20221.65001.65001.65001.65001.6500-
28 Nov 20221.65001.65001.65001.65001.6500-
25 Nov 20221.65001.65001.65001.65001.6500-
23 Nov 20221.65001.65001.65001.65001.6500-
22 Nov 20221.65001.65001.65001.65001.6500-
21 Nov 20221.65001.65001.65001.65001.6500-
18 Nov 20221.65001.65001.65001.65001.6500100
17 Nov 20221.65001.65001.65001.65001.6500-
16 Nov 20221.65001.65001.65001.65001.6500-
15 Nov 20221.65001.65001.65001.65001.6500-
14 Nov 20221.65001.65001.65001.65001.6500-
11 Nov 20221.65001.65001.65001.65001.6500-
10 Nov 20221.65001.65001.65001.65001.6500-
09 Nov 20221.65001.65001.65001.65001.6500-
08 Nov 20221.65001.65001.65001.65001.6500-
07 Nov 20221.65001.65001.65001.65001.6500-
04 Nov 20221.65001.65001.65001.65001.6500-
03 Nov 20221.65001.65001.65001.65001.6500-
02 Nov 20221.65001.65001.65001.65001.6500-
01 Nov 20221.65001.65001.65001.65001.6500-
31 Oct 20221.65001.65001.65001.65001.6500-
28 Oct 20221.65001.65001.65001.65001.6500-
27 Oct 20221.65001.65001.65001.65001.6500-
26 Oct 20221.65001.65001.65001.65001.6500-
25 Oct 20221.65001.65001.65001.65001.6500-
24 Oct 20221.65001.65001.65001.65001.6500-
21 Oct 20221.65001.65001.65001.65001.6500700
20 Oct 20221.66001.66001.66001.66001.6600100
19 Oct 20221.58001.58001.58001.58001.5800-
18 Oct 20221.58001.58001.58001.58001.5800-
17 Oct 20221.58001.58001.58001.58001.5800-
14 Oct 20221.58001.58001.58001.58001.5800-
13 Oct 20221.58001.58001.58001.58001.5800-
12 Oct 20221.58001.58001.58001.58001.5800-
11 Oct 20221.58001.58001.58001.58001.5800-
10 Oct 20221.58001.58001.58001.58001.5800-
07 Oct 20221.58001.58001.58001.58001.5800200
06 Oct 20221.90001.90001.90001.90001.9000-
05 Oct 20221.90001.90001.90001.90001.9000-
04 Oct 20221.90001.90001.90001.90001.9000-
03 Oct 20221.90001.90001.90001.90001.9000300
30 Sept 20221.55001.55001.55001.55001.5500-
29 Sept 20221.58001.58001.55001.55001.5500500
28 Sept 20221.78001.78001.78001.78001.7800-
27 Sept 20221.78001.78001.78001.78001.7800-
26 Sept 20221.57001.78001.57001.78001.7800700
23 Sept 20221.88001.88001.88001.88001.8800800
22 Sept 20222.41002.41002.41002.41002.4100-
21 Sept 20222.41002.41002.41002.41002.4100-
20 Sept 20222.41002.41002.41002.41002.4100-
19 Sept 20222.41002.41002.41002.41002.4100-
16 Sept 20222.00002.41002.00002.41002.4100200
15 Sept 20222.02002.02002.02002.02002.0200-
14 Sept 20222.02002.02002.02002.02002.02001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...