Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Serco (SRP) Share Price

Intraday
Historical

Price	298.80p on 20-02-2026 at 19:08:23
Change	-1.00p -0.33%
Buy	299.40p
Sell	299.00p

Last Trade:	Buy 7,380.00 at 298.80p
Day's Volume:	1,574,534
Last Close:	298.80p
Open:	301.00p
ISIN:	GB0007973794

Day's Range	298.60p - 301.40p
52wk Range:	150.50p - 310.80p
Market Capitalisation:	£2.96b
VWAP:	299.14805p
Shares in Issue:	989.33m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Serco (SRP) Latest Trades
Buy*	7,380	298.80p	SI Trade	16:36:32 - 20-Feb-26
Buy*	6,150	298.80p	SI Trade	16:36:31 - 20-Feb-26
Buy*	1,247	298.80p	SI Trade	16:35:11 - 20-Feb-26
Buy*	840	298.80p	SI Trade	16:35:11 - 20-Feb-26
Buy*	2,309	298.80p	SI Trade	16:35:11 - 20-Feb-26
Buy*	1,054,867	298.80p	Suspected BUY Trade	16:35:11 - 20-Feb-26
Sell*	163	299.00p	Automatic Execution	16:29:55 - 20-Feb-26
Buy*	712	299.40p	Automatic Execution	16:29:09 - 20-Feb-26
Buy*	539	299.40p	SI Trade	16:29:00 - 20-Feb-26
Buy*	157	299.40p	Automatic Execution	16:28:53 - 20-Feb-26

See more Serco trades

Serco (SRP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	301.00	301.40	298.60	298.80	1,574,534
19th Feb 2026 (Thu)	301.20	301.40	299.00	299.80	6,114,023
18th Feb 2026 (Wed)	294.20	302.20	294.20	300.80	2,225,306
17th Feb 2026 (Tue)	296.60	299.40	293.60	299.40	3,471,885
16th Feb 2026 (Mon)	299.00	299.00	295.00	296.20	2,344,003
13th Feb 2026 (Fri)	301.80	301.80	295.40	297.20	3,849,529
12th Feb 2026 (Thu)	300.80	303.60	294.00	295.00	1,411,748
11th Feb 2026 (Wed)	302.60	305.20	297.60	300.80	2,946,274
10th Feb 2026 (Tue)	300.60	306.60	300.40	302.40	1,589,980
9th Feb 2026 (Mon)	297.00	301.40	296.40	300.20	1,691,804
6th Feb 2026 (Fri)	307.00	307.00	293.60	297.20	1,407,624
5th Feb 2026 (Thu)	295.00	300.00	294.20	299.00	1,746,234
4th Feb 2026 (Wed)	300.00	303.40	297.20	298.00	1,765,990
3rd Feb 2026 (Tue)	302.40	303.20	298.80	301.20	2,199,285
2nd Feb 2026 (Mon)	299.40	303.00	298.20	301.00	5,677,005
30th Jan 2026 (Fri)	305.20	305.60	299.20	300.00	2,446,860
29th Jan 2026 (Thu)	305.80	306.60	301.00	304.20	2,329,742
28th Jan 2026 (Wed)	302.40	305.20	300.40	305.20	1,472,097
27th Jan 2026 (Tue)	301.00	305.20	298.80	302.60	5,871,664
26th Jan 2026 (Mon)	303.40	306.60	301.00	302.40	2,200,106
23rd Jan 2026 (Fri)	303.40	305.20	301.60	304.40	2,120,470
22nd Jan 2026 (Thu)	306.80	310.80	303.60	304.40	6,824,101
21st Jan 2026 (Wed)	297.20	304.00	297.20	303.60	9,878,619

See more Serco price history

Date	Source	Headline
Serco (SRP) Regulatory News
19th Feb 2026 5:45 pm	RNS	Holding(s) in Company
9th Feb 2026 5:30 pm	RNS	Holding(s) in Company
5th Feb 2026 12:30 pm	RNS	Holding(s) in Company
2nd Feb 2026 5:45 pm	RNS	Total Voting Rights and Capital
29th Jan 2026 5:30 pm	RNS	Holding(s) in Company
5th Jan 2026 5:30 pm	RNS	Holding(s) in Company
31st Dec 2025 9:00 am	RNS	Total Voting Rights and Capital
31st Dec 2025 9:00 am	RNS	Total Voting Rights and Capital
23rd Dec 2025 4:00 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:00 pm	RNS	Holding(s) in Company

See more Serco regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85