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	252.20p on 16-12-2025 at 19:40:08
Change	-3.20p -1.25%
Buy	253.00p
Sell	252.60p

Last Trade:	Sell 4,762.00 at 252.20p
Day's Volume:	2,033,871
Last Close:	252.20p
Open:	255.60p
ISIN:	GB0007973794

Day's Range	252.00p - 255.60p
52wk Range:	137.30p - 265.80p
Market Capitalisation:	£2.50b
VWAP:	252.49542p
Shares in Issue:	989.32m

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
Sell*	4,762	252.20p	SI Trade Suspected SELL Trade	16:48:08 - 16-Dec-25
Sell*	45	252.20p	SI Trade	16:35:12 - 16-Dec-25
Sell*	456	252.20p	SI Trade	16:35:12 - 16-Dec-25
Sell*	178	252.20p	SI Trade	16:35:12 - 16-Dec-25
Sell*	1,253	252.20p	SI Trade	16:35:12 - 16-Dec-25
Sell*	79	252.20p	SI Trade	16:35:12 - 16-Dec-25
Sell*	1,505,608	252.20p	Uncrossing Trade	16:35:12 - 16-Dec-25
Buy*	496	252.80p	Automatic Execution	16:29:48 - 16-Dec-25
Buy*	711	252.80p	Automatic Execution	16:29:48 - 16-Dec-25
Buy*	107	252.80p	Automatic Execution	16:29:48 - 16-Dec-25

See more Serco trades

Serco (SRP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	255.60	255.60	252.00	252.20	2,033,871
15th Dec 2025 (Mon)	252.20	257.00	249.20	255.40	2,613,959
12th Dec 2025 (Fri)	254.20	255.00	250.40	250.40	4,596,486
11th Dec 2025 (Thu)	256.80	257.60	251.40	254.20	1,665,412
10th Dec 2025 (Wed)	255.80	262.80	253.40	257.80	1,856,494
9th Dec 2025 (Tue)	259.60	259.60	256.60	256.60	1,544,654
8th Dec 2025 (Mon)	258.20	260.00	257.60	258.20	1,917,797
5th Dec 2025 (Fri)	265.80	265.80	256.40	258.20	1,785,555
4th Dec 2025 (Thu)	262.40	265.00	262.00	264.00	1,562,279
3rd Dec 2025 (Wed)	262.40	263.20	259.20	262.40	1,788,677
2nd Dec 2025 (Tue)	258.40	260.00	257.60	260.00	2,348,511
1st Dec 2025 (Mon)	254.20	259.00	254.00	258.40	1,781,310
28th Nov 2025 (Fri)	254.60	255.80	254.20	255.60	2,169,939
27th Nov 2025 (Thu)	254.80	254.80	250.60	254.40	2,703,830
26th Nov 2025 (Wed)	251.80	251.80	247.20	250.80	4,673,741
25th Nov 2025 (Tue)	246.20	249.00	243.40	249.00	1,921,583
24th Nov 2025 (Mon)	245.60	246.60	243.40	246.40	2,457,631
21st Nov 2025 (Fri)	243.60	247.20	243.60	244.40	2,459,871
20th Nov 2025 (Thu)	244.80	248.60	244.80	246.60	1,960,627
19th Nov 2025 (Wed)	252.40	252.40	245.20	245.20	1,425,642
18th Nov 2025 (Tue)	247.00	247.40	244.80	246.20	3,578,764
17th Nov 2025 (Mon)	246.80	250.20	245.20	249.00	2,354,408

See more Serco price history

Date	Source	Headline
Serco (SRP) Regulatory News
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 4:30 pm	RNS	Block listing Interim Review
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Serco awarded UK prison contract
28th Nov 2025 6:20 pm	RNS	Transactions in own shares and Total Voting Rights
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Serco regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52