XLON:SRP
Serco Group plc Stock Price (Quote)
£182.30
-0.1000 (-0.0548%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 SRP.L stock ended at £182.30. This is 0.0548% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at £181.80 to a day high of £183.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £182.30 | £183.50 | £181.80 | £182.30 | 528 900 |
| May 07, 2024 | £182.80 | £183.40 | £181.70 | £182.40 | 1 744 325 |
| May 03, 2024 | £178.80 | £182.40 | £178.80 | £181.30 | 3 008 487 |
| May 02, 2024 | £182.50 | £183.30 | £179.70 | £182.30 | 2 630 826 |
| May 01, 2024 | £185.00 | £185.10 | £181.80 | £182.00 | 1 670 874 |
| Apr 30, 2024 | £184.00 | £185.40 | £183.20 | £183.20 | 2 485 645 |
| Apr 29, 2024 | £183.50 | £185.50 | £182.12 | £184.30 | 2 490 897 |
| Apr 26, 2024 | £182.30 | £183.40 | £181.00 | £181.90 | 1 578 535 |
| Apr 25, 2024 | £177.00 | £182.00 | £177.00 | £181.40 | 4 816 303 |
| Apr 24, 2024 | £181.20 | £183.09 | £177.90 | £179.60 | 1 872 000 |
| Apr 23, 2024 | £182.40 | £182.40 | £179.90 | £182.00 | 1 981 313 |
| Apr 22, 2024 | £178.60 | £182.00 | £178.30 | £181.40 | 969 088 |
| Apr 19, 2024 | £182.60 | £182.60 | £176.80 | £179.10 | 1 557 402 |
| Apr 18, 2024 | £180.00 | £180.30 | £176.20 | £178.10 | 2 295 801 |
| Apr 17, 2024 | £184.00 | £184.00 | £180.31 | £180.70 | 2 946 245 |
| Apr 16, 2024 | £183.20 | £183.30 | £180.50 | £182.30 | 2 661 448 |
| Apr 15, 2024 | £180.00 | £186.60 | £180.00 | £185.50 | 1 618 497 |
| Apr 12, 2024 | £189.00 | £189.00 | £183.70 | £184.30 | 2 022 740 |
| Apr 11, 2024 | £185.20 | £186.20 | £184.30 | £186.00 | 2 185 724 |
| Apr 10, 2024 | £185.00 | £186.10 | £183.90 | £185.70 | 1 528 304 |
| Apr 09, 2024 | £181.80 | £185.60 | £181.80 | £183.60 | 7 237 868 |
| Apr 08, 2024 | £183.10 | £186.80 | £183.10 | £186.00 | 6 197 715 |
| Apr 05, 2024 | £187.00 | £187.00 | £184.20 | £186.40 | 1 596 479 |
| Apr 04, 2024 | £187.70 | £188.10 | £186.30 | £187.50 | 4 468 000 |
| Apr 03, 2024 | £187.50 | £187.50 | £185.80 | £187.00 | 3 244 448 |
