LSE, SRP End of Day and Historical Share Prices [Serco Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SRP: Serco Group PLC

02 Sep 2025

LAST: 216.4	CHANGE: 4.80	OPEN: 225.6	HIGH: 225.6	ASK: 215.0	VOLUME: 2.75M
LAST: 216.4	CHG(%): 2.17	PREV: 221.2	LOW: 215.9	BID: 85.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	225.6	225.6	215.9	216.4	2.75M
01 Sep 25	220.0	221.9	218.3	221.2	2.25M
29 Aug 25	217.0	220.0	217.0	218.9	7.36M
28 Aug 25	221.0	222.2	215.6	218.8	2.39M
27 Aug 25	220.0	224.8	220.0	222.4	1.6M
26 Aug 25	229.0	229.4	223.6	223.6	2.61M
25 Aug 25	228.4	229.6	227.0	228.4	1.58M
22 Aug 25	228.4	229.6	227.0	228.7	1.58M
21 Aug 25	231.0	231.6	228.6	229.0	1.5M
20 Aug 25	230.2	230.6	228.8	230.4	1.39M

COMPANY PROFILE

Name:	Serco Group PLC
About:	Serco Group plc provides public services in the United Kingdom, Europe, North America, the Asia Pacific, and the Middle East. It offers service design and advisory, resourcing, programme management, systems integration, case management, engineering, and assets and facilities management services. The company also provides administrative and back office, asylum seeker accommodation or passenger transport services; and supports in the decarbonization journeys of customers. It serves the United Kingdom and Canadian governments, devolved authorities, and other public sector customers; and federal and civilian agencies, and various state and municipal governments in citizen services, defense, health and other facilities management, justice and immigration, and transport sectors. Serco Group plc was founded in 1929 and is based in Hook, the United Kingdom.
Address:	16 Bartley Wood Business Park, Hook, United Kingdom, RG27 9UY
Website:	https://www.serco.com
ISIN:	GB0007973794
LEI:	549300PT2CIHYN5GWJ21

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	43.76
DivYield:	0.02
Div/Share:	0.04
Price to Book:	2.57
Price to Sales:	0.46
EBITDA:	270.2M
Shares:	1.008B
Market Cap:	218.079B

TECHNICAL INDICATORS

MA5:	219.54
MA10:	223.78
MA20:	222.81
MA50:	213.98
MA100:	197.77
MA200:	176.70
RSI14:	41.21
WPR14:	-100.00
MTM14:	-8.20
ROC14:	-0.04
ATR:	4.52
Week High:	229.40
Week Low:	215.65
Month High:	232.62
Month Low:	205.00
Year High:	232.62
Year Low:	136.20
Volatility:	3.01

RECENT SPLITS

Date	Ratio
10 Apr 2000	5-1
08 Apr 1994	4-1

RECENT DIVIDENDS

Date	Amount
28 Aug 2025	$0.01
10 Apr 2025	$0.03
29 Aug 2024	$0.01
18 Apr 2024	$0.02
07 Sep 2023	$0.01
11 May 2023	$0.02
08 Sep 2022	$0.01
12 May 2022	$0.02
16 Sep 2021	$0.01
13 May 2021	$0.01