Serco Group Plc. (OP: SCGPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 12, 2023 | 1.810 | 0 | -0.11(-5.56%) | |||
| May 04, 2023 | 1.917 | 0 | -0.00(-0.18%) | |||
| Apr 20, 2023 | 1.920 | 0 | +0.11(+6.31%) | |||
| Apr 18, 2023 | 1.806 | 0 | -0.05(-2.96%) | |||
| Apr 05, 2023 | 1.861 | 3 | +0.03(+1.42%) | |||
| Mar 22, 2023 | 1.835 | 3 | +0.05(+3.09%) | |||
| Mar 20, 2023 | 1.780 | 0 | -0.05(-2.81%) | |||
| Mar 16, 2023 | 1.831 | 0 | -0.10(-5.10%) | |||
| Mar 06, 2023 | 1.930 | 0 | +0.02(+1.01%) | |||
| Mar 03, 2023 | 1.911 | 1.911 | 1.905 | 1.911 | 11,871 | +0.01(+0.30%) |
| Mar 02, 2023 | 1.905 | 1.905 | 1.905 | 1.905 | 547 | -0.02(-1.30%) |
| Feb 23, 2023 | 1.930 | 0 | +0.03(+1.58%) | |||
| Feb 22, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | -0.02(-1.04%) |
| Feb 17, 2023 | 1.920 | 3 | +0.02(+1.05%) | |||
| Feb 14, 2023 | 1.900 | 0 | -0.01(-0.31%) | |||
| Feb 13, 2023 | 1.906 | 1.906 | 1.906 | 1.906 | 1,003 | -0.02(-1.24%) |
| Feb 08, 2023 | 1.930 | 0 | +0.09(+4.89%) | |||
| Feb 06, 2023 | 1.840 | 0 | -0.06(-3.20%) | |||
| Feb 03, 2023 | 1.901 | 1.901 | 1.901 | 1.901 | 1,015 | -0.07(-3.51%) |
| Jan 24, 2023 | 1.970 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 1.970 | 3 | -0.01(-0.51%) | |||
| Dec 20, 2022 | 1.980 | 0 | +0.33(+20.00%) | |||
| Oct 21, 2022 | 1.650 | 0 | -0.01(-0.60%) | |||
| Oct 20, 2022 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.08(+5.06%) |
| Oct 07, 2022 | 1.580 | 0 | -0.32(-16.84%) | |||
| Oct 03, 2022 | 1.900 | 0 | +0.35(+22.58%) | |||
| Sep 29, 2022 | 1.550 | 0 | -0.23(-12.92%) | |||
| Sep 26, 2022 | 1.780 | 0 | -0.10(-5.32%) | |||
| Sep 23, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 800 | -0.53(-21.99%) |
| Sep 16, 2022 | 2.410 | 6 | +0.39(+19.31%) | |||
| Sep 14, 2022 | 2.020 | 10 | -0.09(-4.27%) | |||
| Sep 13, 2022 | 2.110 | 2.110 | 2.110 | 2.110 | 200 | -0.02(-0.94%) |
| Sep 12, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 250 | -0.08(-3.62%) |
| Aug 26, 2022 | 2.210 | 26 | -0.06(-2.64%) | |||
| Aug 23, 2022 | 2.270 | 0 | +0.09(+4.13%) | |||
| Aug 10, 2022 | 2.180 | 7 | -0.07(-3.11%) | |||
| Jun 13, 2022 | 2.250 | 0 | +0.06(+2.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
