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 26, 2016 | £103.60 | £106.60 | £103.60 | £104.00 | 3 293 983 |
| May 25, 2016 | £97.50 | £105.40 | £96.95 | £102.80 | 15 149 091 |
| May 24, 2016 | £90.90 | £92.30 | £90.90 | £91.50 | 6 213 444 |
| May 23, 2016 | £91.35 | £92.00 | £91.00 | £91.40 | 1 312 244 |
| May 20, 2016 | £92.10 | £92.55 | £90.25 | £90.90 | 1 585 941 |
| May 19, 2016 | £92.65 | £93.55 | £91.65 | £92.00 | 1 690 467 |
| May 18, 2016 | £92.50 | £93.20 | £91.70 | £93.00 | 1 999 606 |
| May 17, 2016 | £92.15 | £93.30 | £92.15 | £93.00 | 2 391 410 |
| May 16, 2016 | £92.85 | £92.95 | £91.85 | £92.40 | 940 341 |
| May 13, 2016 | £92.20 | £92.75 | £91.15 | £92.20 | 1 411 315 |
| May 12, 2016 | £93.50 | £95.00 | £92.65 | £92.90 | 1 277 534 |
| May 11, 2016 | £95.55 | £96.05 | £93.55 | £94.55 | 1 969 876 |
| May 10, 2016 | £93.75 | £95.75 | £93.00 | £95.00 | 1 483 720 |
| May 09, 2016 | £94.60 | £94.85 | £92.80 | £93.25 | 6 004 785 |
| May 06, 2016 | £94.60 | £95.45 | £92.85 | £94.55 | 1 677 514 |
| May 05, 2016 | £95.65 | £95.65 | £94.40 | £95.15 | 1 362 887 |
| May 04, 2016 | £95.45 | £96.35 | £93.60 | £94.25 | 1 868 370 |
| May 03, 2016 | £96.65 | £96.65 | £94.55 | £94.55 | 2 908 606 |
| Apr 29, 2016 | £96.95 | £97.70 | £95.75 | £96.00 | 2 901 959 |
| Apr 28, 2016 | £97.90 | £99.25 | £97.10 | £97.65 | 1 546 110 |
| Apr 27, 2016 | £98.00 | £99.20 | £97.15 | £97.85 | 1 163 345 |
| Apr 26, 2016 | £98.95 | £99.70 | £97.60 | £98.15 | 1 770 985 |
| Apr 25, 2016 | £97.65 | £99.15 | £97.60 | £97.85 | 1 677 185 |
| Apr 22, 2016 | £95.60 | £100.20 | £95.30 | £98.25 | 2 250 973 |
| Apr 21, 2016 | £95.50 | £97.00 | £94.75 | £96.55 | 2 372 864 |
