Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Serco (SRP) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 256.80 257.40 254.80 256.00 2,483,347
28th Oct 2025 (Tue) 254.20 256.60 253.60 255.20 2,083,294
27th Oct 2025 (Mon) 254.60 257.20 254.20 255.20 1,788,007
24th Oct 2025 (Fri) 255.40 257.40 253.60 255.80 4,086,626
23rd Oct 2025 (Thu) 249.80 255.40 249.80 255.00 3,120,872
22nd Oct 2025 (Wed) 249.20 251.60 248.00 249.20 3,557,736
21st Oct 2025 (Tue) 244.20 247.20 244.20 247.20 1,858,166
20th Oct 2025 (Mon) 245.40 248.20 242.80 244.20 3,523,389
17th Oct 2025 (Fri) 240.20 246.20 239.20 243.80 2,992,850
16th Oct 2025 (Thu) 241.20 242.20 239.20 241.40 2,909,269
15th Oct 2025 (Wed) 240.60 242.80 240.00 241.60 2,324,391
14th Oct 2025 (Tue) 238.60 241.20 237.60 241.20 1,574,838
13th Oct 2025 (Mon) 238.40 240.80 238.40 240.00 1,913,316
10th Oct 2025 (Fri) 238.80 240.60 236.20 238.00 1,473,121
9th Oct 2025 (Thu) 241.60 241.60 236.80 238.00 1,737,711
8th Oct 2025 (Wed) 235.00 239.00 235.00 239.00 2,093,156
7th Oct 2025 (Tue) 235.00 237.40 235.00 236.00 1,408,491
6th Oct 2025 (Mon) 236.40 237.80 236.00 236.00 1,400,985
3rd Oct 2025 (Fri) 237.20 238.20 235.40 237.00 1,460,643
2nd Oct 2025 (Thu) 236.80 236.80 234.80 235.60 1,470,513
1st Oct 2025 (Wed) 237.20 237.60 233.40 236.40 4,664,590
30th Sep 2025 (Tue) 235.80 238.40 234.60 236.80 3,080,044
29th Sep 2025 (Mon) 225.80 235.40 225.80 235.20 1,569,857
26th Sep 2025 (Fri) 226.60 232.40 226.60 232.40 2,367,297
25th Sep 2025 (Thu) 228.60 230.40 227.80 227.80 2,193,047
24th Sep 2025 (Wed) 233.60 234.20 229.20 229.20 3,559,635
23rd Sep 2025 (Tue) 228.00 235.00 226.60 233.60 2,714,219
22nd Sep 2025 (Mon) 220.20 223.20 219.80 223.20 2,272,160
19th Sep 2025 (Fri) 221.80 222.80 220.20 220.20 4,483,083
18th Sep 2025 (Thu) 215.80 223.20 215.80 221.80 2,485,969
17th Sep 2025 (Wed) 212.80 222.60 212.80 221.40 2,115,168
16th Sep 2025 (Tue) 223.40 223.80 216.40 218.00 3,034,948
15th Sep 2025 (Mon) 223.00 224.60 222.80 223.80 3,280,319
12th Sep 2025 (Fri) 225.20 225.60 222.80 223.00 2,291,520
11th Sep 2025 (Thu) 225.60 225.60 220.40 223.00 2,918,199
10th Sep 2025 (Wed) 221.00 221.60 219.20 219.80 3,824,001
9th Sep 2025 (Tue) 218.40 223.40 218.40 220.60 1,777,724
8th Sep 2025 (Mon) 222.80 224.40 222.00 222.00 2,824,553
5th Sep 2025 (Fri) 216.60 223.20 216.60 222.60 1,699,821
4th Sep 2025 (Thu) 215.20 222.40 215.20 222.20 2,191,854
3rd Sep 2025 (Wed) 215.00 220.00 215.00 220.00 2,700,511
2nd Sep 2025 (Tue) 225.60 225.60 216.00 216.40 2,747,319
1st Sep 2025 (Mon) 220.00 221.80 218.40 221.20 2,095,946
FTSE 100 Latest
Value9,756.14
Change59.40