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:

25 Aug 2025

LAST: 228.4	CHANGE: 0.31	OPEN: 228.4	HIGH: 229.6	ASK: 215.0	VOLUME: 1.58M
LAST: 228.4	CHG(%): 0.14	PREV: 228.7	LOW: 227.0	BID: 85.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
19 Aug 25	230.0	232.6	228.6	229.8	2.56M
18 Aug 25	224.0	229.4	224.0	229.4	4.4M
15 Aug 25	219.8	226.2	219.8	224.3	4.53M
14 Aug 25	221.4	225.3	221.4	224.6	1.71M
13 Aug 25	222.6	224.8	221.4	221.4	1.62M
12 Aug 25	221.2	223.8	221.0	222.0	1.69M

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:

TECHNICALS

MA5:	229.26
MA10:	226.80
MA20:	219.29
MA50:	211.16
MA100:	194.00
MA200:	174.78
STO9:	62.39
STO14:	81.83
RSI14:	86.47
WPR14:	-9.52
MTM14:	19.00
ROC14:	0.09
ATR:	5.11
Week High:	232.62
Week Low:	224.00
Month High:	232.62
Month Low:	203.00
Year High:	232.62
Year Low:	136.20
Volatility:	5.27

RECENT SPLITS

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