Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,849.01 +1,422.62 (+2.11%) CMC Crypto 200
1,391.77 +61.17 (+4.60%)
Serco Group plc (SCGPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 25 Jul 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 24 Jul 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 23 Jul 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 100 |
| 22 Jul 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 200 |
| 19 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 18 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 17 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 11 Jul 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 800 |
| 10 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 09 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 08 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 05 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 02 Jul 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| 01 Jul 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 28 Jun 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 27 Jun 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 26 Jun 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| 25 Jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 24 Jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,900 |
| 21 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 20 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 18 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 14 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 12 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 11 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 07 Jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
| 06 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 05 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 300 |
| 04 Jun 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 03 Jun 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 31 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 30 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 100 |
| 29 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 28 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 100 |
| 24 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 23 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 22 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 500 |
| 21 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 20 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 15 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 14 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 07 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 06 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 02 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 01 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 30 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 29 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 26 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 25 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
| 24 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 23 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 22 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 19 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 18 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 18 Apr 2024 | 0.029 Dividend | |||||
| 17 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2410 | - |
| 16 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2410 | 4,200 |
| 15 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 12 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 11 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 10 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 09 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 08 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 05 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 04 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 03 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | - |
| 02 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3496 | 400 |
| 01 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3693 | - |
| 28 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3693 | - |
| 27 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3693 | - |
| 26 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3693 | 200 |
| 25 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2410 | - |
| 22 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2410 | - |
| 21 Mar 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2410 | 900 |
| 20 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3101 | - |
| 19 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3101 | - |
| 18 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3101 | - |
| 15 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3101 | - |
| 14 Mar 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | 2.3101 | 300 |
| 13 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3595 | - |
| 12 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3595 | - |
| 11 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3595 | 100 |
| 08 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1127 | - |
| 07 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1127 | - |
| 06 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1127 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.