Serco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	3.18	3.18	3.03	3.03	3.03	2.36%	3,664
Aug 11, 2025	2.96	2.96	2.96	2.96	2.96	2.17%	125
Aug 8, 2025	2.90	2.90	2.90	2.90	2.90	8.91%	200
Aug 4, 2025	2.66	2.66	2.66	2.66	2.66	-6.99%	500
Jul 22, 2025	2.86	2.86	2.86	2.86	2.86	-4.67%	125
Jul 21, 2025	3.00	3.00	3.00	3.00	3.00	1.35%	500
Jul 15, 2025	2.96	2.96	2.96	2.96	2.96	9.63%	100
Jun 27, 2025	2.82	2.82	2.70	2.70	2.70	6.30%	5,200
Jun 17, 2025	2.54	2.54	2.54	2.54	2.54	-3.79%	106
Jun 11, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	123
Jun 5, 2025	2.60	2.60	2.60	2.60	2.60	3.17%	100
May 27, 2025	2.52	2.52	2.52	2.52	2.52	0.40%	100
May 22, 2025	2.51	2.51	2.51	2.51	2.51	-4.56%	1,000
May 20, 2025	2.63	2.63	2.63	2.63	2.63	19.00%	100
May 9, 2025	2.31	2.33	2.21	2.21	2.21	3.76%	9,000
Apr 14, 2025	2.13	2.13	2.13	2.13	2.13	-0.93%	5,000
Apr 3, 2025	2.15	2.15	2.15	2.15	2.11	4.37%	3,559
Mar 31, 2025	2.06	2.06	2.06	2.06	2.03	-0.87%	480
Mar 26, 2025	2.08	2.08	2.08	2.08	2.04	-2.67%	150
Mar 7, 2025	2.07	2.14	2.01	2.14	2.10	-2.82%	14,480
Mar 6, 2025	2.18	2.27	2.18	2.20	2.16	9.30%	9,500
Mar 4, 2025	2.01	2.01	2.01	2.01	1.98	-4.29%	1,003
Mar 3, 2025	2.10	2.10	2.10	2.10	2.07	1.79%	1,030
Feb 28, 2025	2.06	2.06	2.06	2.06	2.03	-1.76%	150
Feb 27, 2025	2.12	2.12	2.10	2.10	2.07	11.11%	6,275
Feb 24, 2025	1.89	1.89	1.89	1.89	1.86	-0.53%	125
Feb 21, 2025	1.92	1.92	1.90	1.90	1.87	-7.90%	2,915