Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,487.41 +12.32 (+0.23%) Dow
39,143.54 -25.98 (-0.07%) Nasdaq
17,968.28 +88.98 (+0.50%) Bitcoin USD
61,882.02 -1,120.02 (-1.78%) CMC Crypto 200
1,308.44 -36.07 (-2.68%)
Serco Group plc (SRP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 180.00 | 181.40 | 177.90 | 179.20 | 179.20 | 4,337,275 |
| 01 Jul 2024 | 181.90 | 184.70 | 180.10 | 180.60 | 180.60 | 1,700,212 |
| 28 Jun 2024 | 181.10 | 181.80 | 179.10 | 179.70 | 179.70 | 4,092,839 |
| 27 Jun 2024 | 177.30 | 187.12 | 176.00 | 180.20 | 180.20 | 9,280,159 |
| 26 Jun 2024 | 173.10 | 174.30 | 171.60 | 172.80 | 172.80 | 2,794,666 |
| 25 Jun 2024 | 171.60 | 175.50 | 171.60 | 173.10 | 173.10 | 3,941,781 |
| 24 Jun 2024 | 171.40 | 175.90 | 171.40 | 175.90 | 175.90 | 2,049,984 |
| 21 Jun 2024 | 171.00 | 173.52 | 170.30 | 172.10 | 172.10 | 7,389,801 |
| 20 Jun 2024 | 169.70 | 172.20 | 169.45 | 172.20 | 172.20 | 2,132,337 |
| 19 Jun 2024 | 173.90 | 173.90 | 170.30 | 170.30 | 170.30 | 2,051,041 |
| 18 Jun 2024 | 173.10 | 173.10 | 169.70 | 171.70 | 171.70 | 3,394,368 |
| 17 Jun 2024 | 164.60 | 170.70 | 163.10 | 168.90 | 168.90 | 3,103,074 |
| 14 Jun 2024 | 170.80 | 171.50 | 167.80 | 170.40 | 170.40 | 2,108,905 |
| 13 Jun 2024 | 171.40 | 173.13 | 169.50 | 170.30 | 170.30 | 2,468,955 |
| 12 Jun 2024 | 170.00 | 173.20 | 170.00 | 172.40 | 172.40 | 2,669,288 |
| 11 Jun 2024 | 172.70 | 174.30 | 171.60 | 172.20 | 172.20 | 2,400,674 |
| 10 Jun 2024 | 171.40 | 174.41 | 171.40 | 173.10 | 173.10 | 2,168,508 |
| 07 Jun 2024 | 172.90 | 177.70 | 171.80 | 174.80 | 174.80 | 1,290,258 |
| 06 Jun 2024 | 179.70 | 179.70 | 176.60 | 176.60 | 176.60 | 1,981,310 |
| 05 Jun 2024 | 179.20 | 179.20 | 175.20 | 176.50 | 176.50 | 1,341,081 |
| 04 Jun 2024 | 175.20 | 179.00 | 175.20 | 177.60 | 177.60 | 1,936,535 |
| 03 Jun 2024 | 177.70 | 180.20 | 177.70 | 179.40 | 179.40 | 2,092,669 |
| 31 May 2024 | 177.20 | 178.50 | 176.20 | 178.00 | 178.00 | 5,041,103 |
| 30 May 2024 | 178.50 | 178.50 | 175.70 | 176.30 | 176.30 | 1,973,578 |
| 29 May 2024 | 175.60 | 177.00 | 175.00 | 175.70 | 175.70 | 2,764,574 |
| 28 May 2024 | 179.40 | 185.00 | 175.60 | 175.80 | 175.80 | 2,347,091 |
| 24 May 2024 | 179.80 | 182.10 | 179.00 | 182.10 | 182.10 | 4,491,758 |
| 23 May 2024 | 184.50 | 184.50 | 181.00 | 181.00 | 181.00 | 1,659,090 |
| 22 May 2024 | 183.20 | 183.20 | 179.30 | 181.60 | 181.60 | 3,070,369 |
| 21 May 2024 | 179.60 | 183.50 | 179.50 | 181.00 | 181.00 | 1,417,779 |
| 20 May 2024 | 183.10 | 184.80 | 179.00 | 183.80 | 183.80 | 1,165,688 |
| 17 May 2024 | 182.90 | 183.10 | 180.20 | 182.60 | 182.60 | 2,205,934 |
| 16 May 2024 | 180.50 | 185.90 | 179.50 | 181.60 | 181.60 | 2,812,287 |
| 15 May 2024 | 187.00 | 187.00 | 184.60 | 185.00 | 185.00 | 1,504,180 |
| 14 May 2024 | 187.20 | 187.20 | 183.10 | 185.10 | 185.10 | 5,259,083 |
| 13 May 2024 | 180.10 | 185.40 | 180.10 | 183.60 | 183.60 | 2,023,463 |
| 10 May 2024 | 182.30 | 184.80 | 182.09 | 184.70 | 184.70 | 1,524,934 |
| 09 May 2024 | 187.20 | 187.20 | 180.80 | 182.40 | 182.40 | 2,005,600 |
| 08 May 2024 | 182.30 | 183.90 | 181.80 | 183.20 | 183.20 | 2,810,649 |
| 07 May 2024 | 182.80 | 183.40 | 181.70 | 182.40 | 182.40 | 1,744,325 |
| 03 May 2024 | 178.80 | 182.40 | 178.80 | 181.30 | 181.30 | 3,008,486 |
| 02 May 2024 | 182.50 | 183.30 | 179.70 | 182.30 | 182.30 | 2,632,258 |
| 01 May 2024 | 185.00 | 185.10 | 181.80 | 182.00 | 182.00 | 1,670,871 |
| 30 Apr 2024 | 184.00 | 185.40 | 183.20 | 183.20 | 183.20 | 2,485,701 |
| 29 Apr 2024 | 183.50 | 185.50 | 182.12 | 184.30 | 184.30 | 2,490,896 |
| 26 Apr 2024 | 182.30 | 183.40 | 181.00 | 181.90 | 181.90 | 2,262,753 |
| 25 Apr 2024 | 177.00 | 182.00 | 177.00 | 181.40 | 181.40 | 6,152,787 |
| 24 Apr 2024 | 181.20 | 183.09 | 177.90 | 179.60 | 179.60 | 2,356,030 |
| 23 Apr 2024 | 182.40 | 182.40 | 179.90 | 182.00 | 182.00 | 1,830,372 |
| 22 Apr 2024 | 178.60 | 182.00 | 178.30 | 181.40 | 181.40 | 2,041,297 |
| 19 Apr 2024 | 182.60 | 182.60 | 176.80 | 179.10 | 179.10 | 3,120,611 |
| 18 Apr 2024 | 180.00 | 180.30 | 176.20 | 178.10 | 178.10 | 3,304,851 |
| 18 Apr 2024 | 2.27 Dividend | |||||
| 17 Apr 2024 | 184.00 | 184.00 | 180.31 | 180.70 | 178.43 | 3,283,432 |
| 16 Apr 2024 | 183.20 | 183.30 | 180.50 | 182.30 | 180.01 | 3,662,723 |
| 15 Apr 2024 | 180.00 | 186.60 | 180.00 | 185.50 | 183.17 | 2,112,049 |
| 12 Apr 2024 | 189.00 | 189.00 | 183.70 | 184.30 | 181.98 | 2,755,481 |
| 11 Apr 2024 | 185.20 | 186.20 | 184.30 | 186.00 | 183.66 | 1,813,200 |
| 10 Apr 2024 | 185.00 | 186.10 | 183.90 | 185.70 | 183.37 | 2,526,985 |
| 09 Apr 2024 | 181.80 | 185.60 | 181.80 | 183.60 | 181.29 | 8,006,540 |
| 08 Apr 2024 | 183.10 | 186.80 | 183.10 | 186.00 | 183.66 | 5,499,897 |
| 05 Apr 2024 | 186.50 | 187.00 | 184.20 | 186.40 | 184.06 | 2,296,998 |
| 04 Apr 2024 | 187.70 | 188.10 | 186.30 | 187.50 | 185.14 | 4,137,195 |
| 03 Apr 2024 | 187.50 | 187.50 | 185.80 | 187.00 | 184.65 | 2,756,365 |
| 02 Apr 2024 | 190.00 | 190.80 | 186.60 | 187.00 | 184.65 | 2,620,088 |
| 28 Mar 2024 | 188.90 | 190.90 | 188.50 | 189.70 | 187.32 | 3,091,819 |
| 27 Mar 2024 | 189.50 | 190.10 | 188.70 | 189.20 | 186.82 | 2,264,783 |
| 26 Mar 2024 | 193.00 | 193.00 | 187.00 | 189.50 | 187.12 | 2,424,595 |
| 25 Mar 2024 | 190.40 | 190.60 | 186.40 | 187.80 | 185.44 | 3,288,416 |
| 22 Mar 2024 | 191.30 | 191.30 | 186.75 | 187.90 | 185.54 | 1,943,643 |
| 21 Mar 2024 | 188.80 | 188.80 | 182.20 | 186.80 | 184.45 | 4,756,227 |
| 20 Mar 2024 | 183.60 | 185.30 | 183.60 | 184.10 | 181.79 | 1,898,581 |
| 19 Mar 2024 | 184.60 | 185.60 | 183.30 | 183.60 | 181.29 | 2,995,121 |
| 18 Mar 2024 | 184.50 | 186.10 | 184.12 | 185.40 | 183.07 | 1,710,751 |
| 15 Mar 2024 | 185.30 | 186.50 | 184.10 | 185.00 | 182.68 | 6,197,648 |
| 14 Mar 2024 | 186.60 | 186.60 | 184.50 | 185.60 | 183.27 | 3,103,975 |
| 13 Mar 2024 | 184.90 | 186.80 | 183.70 | 184.60 | 182.28 | 3,195,884 |
| 12 Mar 2024 | 177.40 | 184.80 | 177.40 | 184.80 | 182.48 | 3,319,521 |
| 11 Mar 2024 | 187.60 | 187.60 | 180.70 | 183.00 | 180.70 | 7,069,797 |
| 08 Mar 2024 | 185.60 | 186.80 | 183.10 | 183.10 | 180.80 | 3,128,119 |
| 07 Mar 2024 | 190.50 | 190.50 | 185.60 | 185.60 | 183.27 | 16,041,910 |
| 06 Mar 2024 | 190.20 | 190.20 | 185.50 | 187.80 | 185.44 | 3,073,584 |
| 05 Mar 2024 | 185.20 | 187.40 | 184.50 | 186.80 | 184.45 | 2,850,047 |
| 04 Mar 2024 | 185.50 | 191.43 | 185.50 | 186.10 | 183.76 | 3,214,611 |
| 01 Mar 2024 | 192.00 | 192.00 | 184.40 | 189.20 | 186.82 | 5,770,588 |
| 29 Feb 2024 | 183.80 | 192.70 | 183.24 | 187.30 | 184.95 | 7,573,479 |
| 28 Feb 2024 | 183.80 | 183.80 | 179.00 | 179.20 | 176.95 | 2,591,011 |
| 27 Feb 2024 | 179.20 | 180.50 | 179.10 | 179.50 | 177.25 | 2,370,587 |
| 26 Feb 2024 | 183.60 | 183.60 | 178.90 | 179.60 | 177.34 | 2,065,765 |
| 23 Feb 2024 | 185.10 | 185.10 | 179.10 | 179.70 | 177.44 | 6,032,151 |
| 22 Feb 2024 | 176.80 | 183.70 | 176.80 | 183.40 | 181.10 | 2,001,656 |
| 21 Feb 2024 | 179.50 | 182.00 | 179.30 | 182.00 | 179.71 | 2,232,844 |
| 20 Feb 2024 | 178.60 | 181.90 | 178.60 | 179.80 | 177.54 | 1,857,140 |
| 19 Feb 2024 | 176.00 | 181.60 | 176.00 | 181.00 | 178.73 | 3,558,488 |
| 16 Feb 2024 | 175.70 | 181.00 | 175.70 | 180.60 | 178.33 | 1,365,753 |
| 15 Feb 2024 | 182.00 | 182.00 | 178.50 | 179.10 | 176.85 | 2,059,072 |
| 14 Feb 2024 | 181.00 | 181.00 | 178.55 | 179.00 | 176.75 | 3,330,778 |
| 13 Feb 2024 | 180.40 | 181.70 | 176.84 | 178.40 | 176.16 | 2,274,924 |
| 12 Feb 2024 | 181.30 | 182.10 | 180.20 | 181.00 | 178.73 | 2,276,203 |
| 09 Feb 2024 | 179.30 | 182.20 | 179.20 | 181.30 | 179.02 | 2,233,718 |
| *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.