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 |
| Feb 08, 2016 | £81.75 | £81.75 | £78.75 | £78.85 | 3 349 953 |
| Feb 05, 2016 | £79.75 | £81.90 | £78.90 | £80.85 | 2 614 151 |
| Feb 04, 2016 | £78.35 | £80.40 | £77.20 | £79.55 | 3 457 652 |
| Feb 03, 2016 | £82.25 | £82.25 | £76.35 | £77.10 | 3 091 362 |
| Feb 02, 2016 | £84.80 | £84.80 | £80.50 | £81.75 | 2 288 264 |
| Feb 01, 2016 | £86.30 | £86.70 | £83.40 | £84.65 | 2 430 746 |
| Jan 29, 2016 | £85.05 | £85.35 | £83.60 | £85.35 | 3 506 817 |
| Jan 28, 2016 | £82.35 | £86.05 | £82.35 | £83.65 | 2 192 411 |
| Jan 27, 2016 | £81.85 | £82.70 | £80.95 | £82.65 | 1 703 394 |
| Jan 26, 2016 | £81.50 | £82.90 | £80.45 | £82.50 | 3 307 280 |
| Jan 25, 2016 | £83.20 | £84.15 | £82.00 | £82.40 | 2 100 361 |
| Jan 22, 2016 | £83.00 | £84.35 | £82.50 | £83.45 | 2 973 886 |
| Jan 21, 2016 | £79.95 | £82.35 | £79.20 | £81.90 | 3 313 823 |
| Jan 20, 2016 | £82.20 | £82.65 | £79.30 | £79.75 | 4 536 199 |
| Jan 19, 2016 | £84.10 | £84.10 | £81.90 | £83.00 | 3 456 115 |
| Jan 18, 2016 | £84.75 | £84.75 | £81.75 | £82.15 | 1 678 827 |
| Jan 15, 2016 | £84.05 | £85.45 | £83.55 | £84.25 | 5 088 542 |
| Jan 14, 2016 | £83.65 | £86.15 | £82.10 | £84.80 | 7 796 738 |
| Jan 13, 2016 | £83.70 | £85.05 | £82.95 | £84.80 | 3 690 490 |
| Jan 12, 2016 | £86.00 | £86.15 | £82.85 | £83.80 | 5 340 294 |
| Jan 11, 2016 | £87.70 | £87.70 | £83.95 | £85.50 | 8 531 913 |
| Jan 08, 2016 | £88.35 | £90.15 | £86.20 | £87.35 | 6 018 152 |
| Jan 07, 2016 | £89.95 | £90.15 | £88.05 | £89.00 | 3 387 101 |
| Jan 06, 2016 | £93.30 | £93.70 | £91.20 | £92.10 | 3 166 702 |
| Jan 05, 2016 | £93.20 | £94.50 | £92.85 | £94.00 | 3 613 610 |
