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	222.00p on 12-08-2025 at 18:50:07
Change	-0.60p -0.27%
Buy	222.80p
Sell	222.60p

Last Trade:	Buy 275,393.00 at 222.6941p
Day's Volume:	1,687,927
Last Close:	222.00p
Open:	221.20p
ISIN:	GB0007973794

Day's Range	221.20p - 223.60p
52wk Range:	136.20p - 228.60p
Market Capitalisation:	£2.24b
VWAP:	222.4608p
Shares in Issue:	1.01b

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*	275,393	222.6941p	Suspected BUY Trade	16:42:35 - 12-Aug-25
Sell*	4,896	222.00p	Automatic Execution	16:37:10 - 12-Aug-25
Unknown*	94	222.00p	OTC Trade	16:35:07 - 12-Aug-25
Unknown*	4,765	222.00p	OTC Trade	16:35:07 - 12-Aug-25
Sell*	4,171	222.00p	SI Trade	16:35:06 - 12-Aug-25
Sell*	42	222.00p	SI Trade	16:35:06 - 12-Aug-25
Sell*	3,804	222.00p	SI Trade	16:35:06 - 12-Aug-25
Sell*	97	222.00p	SI Trade	16:35:06 - 12-Aug-25
Sell*	94	222.00p	SI Trade	16:35:06 - 12-Aug-25
Sell*	15,602	222.00p	SI Trade	16:35:06 - 12-Aug-25

See more Serco trades

Serco (SRP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2025 (Mon)	219.80	224.40	219.40	222.60	1,928,395
8th Aug 2025 (Fri)	222.80	222.80	216.00	219.00	8,488,650
7th Aug 2025 (Thu)	215.00	228.60	215.00	216.00	16,047,951
6th Aug 2025 (Wed)	209.40	210.00	207.00	209.40	4,012,238
5th Aug 2025 (Tue)	210.20	211.20	208.40	209.40	627,070
4th Aug 2025 (Mon)	205.00	211.20	205.00	211.20	8,206,177
1st Aug 2025 (Fri)	213.60	213.60	206.20	207.00	980,585
31st Jul 2025 (Thu)	207.00	209.40	206.60	209.00	1,721,163
30th Jul 2025 (Wed)	205.00	207.80	205.00	206.60	915,379
29th Jul 2025 (Tue)	203.00	209.20	203.00	207.60	946,359
28th Jul 2025 (Mon)	215.00	215.00	207.20	208.60	821,217
25th Jul 2025 (Fri)	210.20	211.20	209.40	211.00	2,063,969
24th Jul 2025 (Thu)	213.00	213.00	210.00	210.40	1,564,643
23rd Jul 2025 (Wed)	213.00	213.00	210.00	210.20	1,190,654
22nd Jul 2025 (Tue)	210.60	212.60	210.60	211.40	860,381
21st Jul 2025 (Mon)	213.00	214.20	211.20	211.80	715,877
18th Jul 2025 (Fri)	211.80	213.80	210.20	213.00	1,275,802
17th Jul 2025 (Thu)	214.60	214.60	208.80	211.20	732,438
16th Jul 2025 (Wed)	215.00	215.00	208.80	210.20	1,066,040
15th Jul 2025 (Tue)	213.20	213.20	210.80	211.80	944,950
14th Jul 2025 (Mon)	210.00	213.60	210.00	212.40	1,226,726

See more Serco price history

Date	Source	Headline
Serco (SRP) Regulatory News
11th Aug 2025 7:00 am	RNS	Share Repurchase Programme
8th Aug 2025 5:00 pm	RNS	Holding(s) in Company
7th Aug 2025 7:00 am	RNS	2025 half year results
26th Jun 2025 7:01 am	RNS	Serco appoints Keith Williams as Board Chair
26th Jun 2025 7:00 am	RNS	Serco pre-close trading update
30th May 2025 9:30 am	RNS	Block listing Interim Review
27th May 2025 7:00 am	RNS	Serco completes acquisition of MTS
15th May 2025 7:00 am	RNS	Serco awarded Maritime Services contracts
13th May 2025 1:00 pm	RNS	Director/PDMR Shareholding
9th May 2025 3:00 pm	RNS	Director/PDMR Shareholding

See more Serco regulatory news

FTSE 100 Latest

Value9,147.81

Change18.10