Singapore markets close in 4 hours 20 minutes

Serco Group plc (SCGPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.3600+0.0650 (+2.83%)
At close: 09:46AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.36002.36002.36002.36002.3600-
23 May 20242.36002.36002.36002.36002.3600-
22 May 20242.36002.36002.36002.36002.3600500
21 May 20242.30002.30002.30002.30002.3000-
20 May 20242.30002.30002.30002.30002.3000-
17 May 20242.30002.30002.30002.30002.3000-
16 May 20242.30002.30002.30002.30002.3000-
15 May 20242.30002.30002.30002.30002.3000-
14 May 20242.30002.30002.30002.30002.3000-
13 May 20242.30002.30002.30002.30002.3000-
10 May 20242.30002.30002.30002.30002.3000-
09 May 20242.30002.30002.30002.30002.3000-
08 May 20242.30002.30002.30002.30002.3000-
07 May 20242.30002.30002.30002.30002.3000-
06 May 20242.30002.30002.30002.30002.3000-
03 May 20242.30002.30002.30002.30002.3000-
02 May 20242.30002.30002.30002.30002.3000-
01 May 20242.30002.30002.30002.30002.3000-
30 Apr 20242.30002.30002.30002.30002.3000-
29 Apr 20242.30002.30002.30002.30002.3000-
26 Apr 20242.30002.30002.30002.30002.3000-
25 Apr 20242.30002.30002.30002.30002.3000600
24 Apr 20242.27002.27002.27002.27002.2700-
23 Apr 20242.27002.27002.27002.27002.2700-
22 Apr 20242.27002.27002.27002.27002.2700-
19 Apr 20242.27002.27002.27002.27002.2700-
18 Apr 20242.27002.27002.27002.27002.2700-
18 Apr 20240.029 Dividend
17 Apr 20242.27002.27002.27002.27002.2410-
16 Apr 20242.27002.27002.27002.27002.24104,200
15 Apr 20242.38002.38002.38002.38002.3496-
12 Apr 20242.38002.38002.38002.38002.3496-
11 Apr 20242.38002.38002.38002.38002.3496-
10 Apr 20242.38002.38002.38002.38002.3496-
09 Apr 20242.38002.38002.38002.38002.3496-
08 Apr 20242.38002.38002.38002.38002.3496-
05 Apr 20242.38002.38002.38002.38002.3496-
04 Apr 20242.38002.38002.38002.38002.3496-
03 Apr 20242.38002.38002.38002.38002.3496-
02 Apr 20242.38002.38002.38002.38002.3496400
01 Apr 20242.40002.40002.40002.40002.3693-
28 Mar 20242.40002.40002.40002.40002.3693-
27 Mar 20242.40002.40002.40002.40002.3693-
26 Mar 20242.40002.40002.40002.40002.3693200
25 Mar 20242.27002.27002.27002.27002.2410-
22 Mar 20242.27002.27002.27002.27002.2410-
21 Mar 20242.29002.29002.27002.27002.2410900
20 Mar 20242.34002.34002.34002.34002.3101-
19 Mar 20242.34002.34002.34002.34002.3101-
18 Mar 20242.34002.34002.34002.34002.3101-
15 Mar 20242.34002.34002.34002.34002.3101-
14 Mar 20242.39002.39002.34002.34002.3101300
13 Mar 20242.39002.39002.39002.39002.3595-
12 Mar 20242.39002.39002.39002.39002.3595-
11 Mar 20242.39002.39002.39002.39002.3595100
08 Mar 20242.14002.14002.14002.14002.1127-
07 Mar 20242.14002.14002.14002.14002.1127-
06 Mar 20242.14002.14002.14002.14002.1127-
05 Mar 20242.14002.14002.14002.14002.1127100
04 Mar 20242.18002.18002.18002.18002.1521-
01 Mar 20242.18002.18002.18002.18002.1521200
29 Feb 20242.34002.34002.34002.34002.3101-
28 Feb 20242.34002.34002.34002.34002.3101-
27 Feb 20242.34002.34002.34002.34002.3101-
26 Feb 20242.34002.34002.34002.34002.3101-
23 Feb 20242.34002.34002.34002.34002.3101-
22 Feb 20242.34002.34002.34002.34002.310150,000
21 Feb 20242.34002.34002.34002.34002.3101100
20 Feb 20242.37002.37002.37002.37002.3397-
16 Feb 20242.37002.37002.37002.37002.3397-
15 Feb 20242.37002.37002.37002.37002.3397-
14 Feb 20242.37002.37002.37002.37002.3397-
13 Feb 20242.37002.37002.37002.37002.3397-
12 Feb 20242.28002.37002.28002.37002.33971,000
09 Feb 20242.15002.15002.15002.15002.1225-
08 Feb 20242.15002.15002.15002.15002.1225-
07 Feb 20242.15002.15002.15002.15002.1225-
06 Feb 20242.15002.15002.15002.15002.1225-
05 Feb 20242.15002.15002.15002.15002.1225-
02 Feb 20242.15002.15002.15002.15002.1225-
01 Feb 20242.15002.15002.15002.15002.1225-
31 Jan 20242.15002.15002.15002.15002.1225300
30 Jan 20242.29002.29002.29002.29002.2607-
29 Jan 20242.29002.29002.29002.29002.2607600
26 Jan 20242.35002.47002.14002.14002.11274,600
25 Jan 20242.32002.32002.32002.32002.2904100
24 Jan 20242.11002.11002.11002.11002.0830-
23 Jan 20242.11002.11002.11002.11002.0830-
22 Jan 20242.11002.11002.11002.11002.0830-
19 Jan 20242.11002.11002.11002.11002.0830200
18 Jan 20242.10002.10002.10002.10002.0732-
17 Jan 20242.10002.10002.10002.10002.0732-
16 Jan 20242.10002.10002.10002.10002.0732200
12 Jan 20242.10002.10002.10002.10002.0732-
11 Jan 20242.10002.10002.10002.10002.0732-
10 Jan 20242.10002.10002.10002.10002.0732-
09 Jan 20242.11002.11002.10002.10002.0732500
08 Jan 20242.11002.11002.11002.11002.0830-
05 Jan 20242.11002.11002.11002.11002.0830-
04 Jan 20242.11002.11002.11002.11002.0830100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...