Comparing Back to the side-by-side chart ↗
Serco Group (SRP.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +10.4% vs the 50-day and +7.3% vs the 200-day average, 10.1% below the 52-week high and +32.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Serco Group trades 10.4% above its 50-day and 7.3% above its 200-day moving average. (as of 2026-10-30)
Serco Group provides outsourced public services across the UK, Europe, North America, Asia Pacific and the Middle East, covering service design, resourcing, programme management, systems integration, case management, engineering and facilities management. It works mainly for the UK and Canadian governments, other public bodies, and US federal, state and municipal agencies, running services in defence, health, justice, immigration and transport.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SRP.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 289.60 | 294.00 | 287.40 | 294.00 | +2.01% | 1,128,836 |
| 2026-10-30 | 290.60 | 295.40 | 286.40 | 288.20 | -0.89% | 6,100,926 |
| 2026-10-29 | 286.80 | 292.80 | 286.80 | 290.80 | +1.18% | 2,016,036 |
| 2026-10-28 | 281.80 | 291.60 | 281.80 | 287.40 | -0.07% | 3,250,766 |
| 2026-10-27 | 285.20 | 288.74 | 283.80 | 287.60 | +1.20% | 1,502,845 |
| 2026-10-26 | 273.40 | 285.20 | 272.00 | 284.20 | +1.00% | 887,477 |
| 2026-10-23 | 275.00 | 281.40 | 271.60 | 281.40 | +2.40% | 1,419,323 |
| 2026-10-22 | 275.80 | 279.00 | 273.80 | 274.80 | -1.01% | 1,104,160 |
| 2026-10-21 | 275.60 | 278.60 | 274.20 | 277.60 | +0.95% | 1,019,126 |
| 2026-10-20 | 275.00 | 277.20 | 271.40 | 275.00 | -0.22% | 1,420,973 |
| 2026-10-19 | 266.60 | 277.40 | 266.60 | 275.60 | +0.80% | 1,068,577 |
| 2026-10-16 | 269.80 | 275.60 | 268.00 | 273.40 | +1.18% | 1,808,234 |
| 2026-10-15 | 262.20 | 271.60 | 257.20 | 270.20 | +3.05% | 1,971,208 |
| 2026-10-14 | 258.20 | 262.80 | 257.60 | 262.20 | +1.16% | 1,350,884 |
| 2026-10-13 | 260.60 | 261.00 | 255.00 | 259.20 | +0.62% | 1,001,596 |
| 2026-10-12 | 261.40 | 261.40 | 254.00 | 257.60 | +1.42% | 746,184 |
| 2026-10-09 | 245.40 | 255.80 | 245.40 | 254.00 | +0.87% | 1,492,588 |
| 2026-10-08 | 245.20 | 253.80 | 245.20 | 251.80 | +1.21% | 2,149,008 |
| 2026-10-07 | 248.00 | 255.80 | 247.20 | 248.80 | -0.40% | 907,325 |
| 2026-10-06 | 252.20 | 257.00 | 247.20 | 249.80 | -0.87% | 1,102,338 |
| 2026-10-05 | 254.20 | 254.60 | 250.80 | 252.00 | +0.08% | 651,054 |
| 2026-10-02 | 260.80 | 260.80 | 249.40 | 251.80 | -0.55% | 845,433 |
| 2026-10-01 | 252.60 | 258.20 | 250.80 | 253.20 | -0.78% | 938,302 |
| 2026-09-30 | 246.00 | 255.20 | 246.00 | 255.20 | +1.35% | 1,944,925 |
| 2026-09-29 | 250.60 | 254.60 | 244.00 | 251.80 | -0.08% | 1,121,925 |
| 2026-09-28 | 258.40 | 258.40 | 252.00 | 252.00 | -0.87% | 1,310,335 |
| 2026-09-25 | 252.40 | 255.20 | 251.40 | 254.20 | +0.55% | 1,200,253 |
| 2026-09-24 | 254.40 | 254.60 | 251.80 | 252.80 | -0.47% | 2,571,026 |
| 2026-09-23 | 254.20 | 257.00 | 252.20 | 254.00 | +0.55% | 1,568,821 |
| 2026-09-22 | 250.60 | 260.40 | 250.60 | 252.60 | -1.17% | 947,951 |
| 2026-09-21 | 251.00 | 260.00 | 251.00 | 255.60 | -1.08% | 3,057,175 |
| 2026-09-18 | 255.40 | 262.40 | 255.40 | 258.40 | -0.92% | 8,877,394 |
| 2026-09-17 | 259.40 | 262.40 | 257.20 | 260.80 | +1.01% | 3,369,954 |
| 2026-09-16 | 253.40 | 259.40 | 253.40 | 258.20 | +1.65% | 2,157,720 |
| 2026-09-15 | 246.20 | 255.40 | 246.20 | 254.00 | +0.47% | 1,778,741 |
| 2026-09-14 | 244.80 | 254.00 | 244.40 | 252.80 | +1.85% | 1,487,699 |
| 2026-09-11 | 250.00 | 251.60 | 247.80 | 248.20 | -0.16% | 742,263 |
| 2026-09-10 | 249.40 | 251.00 | 244.60 | 248.60 | -0.08% | 593,754 |
| 2026-09-09 | 256.20 | 261.20 | 248.00 | 248.80 | -1.35% | 1,285,762 |
| 2026-09-08 | 249.60 | 252.40 | 248.11 | 252.20 | +0.48% | 2,720,721 |
| 2026-09-07 | 252.20 | 254.40 | 245.00 | 251.00 | -0.79% | 5,415,967 |
| 2026-09-04 | 257.00 | 258.20 | 250.40 | 253.00 | -1.56% | 1,442,068 |
| 2026-09-03 | 257.40 | 258.60 | 253.20 | 257.00 | +0.00% | 2,076,298 |
| 2026-09-02 | 258.00 | 259.00 | 254.60 | 257.00 | -0.85% | 4,739,525 |
| 2026-09-01 | 259.40 | 261.00 | 255.00 | 259.20 | +0.08% | 2,294,014 |
| 2026-08-28 | 256.40 | 260.20 | 256.40 | 259.00 | +0.39% | 1,423,472 |
| 2026-08-27 | 258.20 | 260.40 | 256.80 | 258.00 | -1.07% | 1,892,346 |
| 2026-08-26 | 257.60 | 261.80 | 256.80 | 260.80 | +0.31% | 2,228,999 |
| 2026-08-25 | 258.80 | 264.45 | 258.60 | 260.00 | -0.69% | 1,215,875 |
| 2026-08-24 | 260.20 | 263.80 | 259.00 | 261.80 | +0.69% | 886,825 |
| 2026-08-21 | 255.60 | 260.60 | 255.00 | 260.00 | +0.70% | 3,922,781 |
| 2026-08-20 | 260.00 | 262.00 | 254.20 | 258.20 | -0.77% | 985,710 |
| 2026-08-19 | 260.00 | 263.80 | 258.00 | 260.20 | -0.91% | 2,287,627 |
| 2026-08-18 | 257.20 | 265.60 | 257.20 | 262.60 | -0.61% | 1,145,078 |
| 2026-08-17 | 260.40 | 269.60 | 260.40 | 264.20 | -1.64% | 976,145 |
| 2026-08-14 | 274.60 | 277.00 | 266.80 | 268.60 | -1.61% | 1,413,740 |
| 2026-08-13 | 277.20 | 281.00 | 272.40 | 273.00 | -1.52% | 1,672,224 |
| 2026-08-12 | 275.20 | 278.40 | 273.40 | 277.20 | +2.90% | 2,680,447 |
| 2026-08-11 | 264.60 | 269.80 | 262.60 | 269.40 | +1.97% | 1,461,963 |
| 2026-08-10 | 264.20 | 267.60 | 260.80 | 264.20 | -0.60% | 2,214,465 |
| 2026-08-07 | 259.40 | 266.60 | 256.60 | 265.80 | +2.23% | 1,598,808 |
| 2026-08-06 | 243.40 | 261.00 | 241.20 | 260.00 | +7.17% | 2,502,871 |
| 2026-08-05 | 246.20 | 253.00 | 242.60 | 242.60 | -1.38% | 2,097,333 |
| 2026-08-04 | 238.20 | 246.00 | 235.80 | 246.00 | +2.41% | 2,320,877 |
| 2026-08-03 | 240.20 | 243.40 | 236.86 | 240.20 | -0.58% | 3,403,201 |
| 2026-07-31 | 243.60 | 243.60 | 239.60 | 241.60 | +0.08% | 2,536,274 |
| 2026-07-30 | 241.80 | 246.00 | 237.60 | 241.40 | -1.15% | 2,449,861 |
| 2026-07-29 | 244.80 | 245.80 | 241.00 | 244.20 | +0.16% | 5,942,284 |
| 2026-07-28 | 242.40 | 245.00 | 240.20 | 243.80 | +0.49% | 1,346,006 |
| 2026-07-27 | 242.40 | 243.00 | 239.00 | 242.60 | +0.83% | 1,218,233 |
| 2026-07-24 | 238.60 | 242.60 | 236.80 | 240.60 | +0.84% | 1,125,302 |
| 2026-07-23 | 237.80 | 243.40 | 237.60 | 238.60 | -0.25% | 1,369,876 |
| 2026-07-22 | 233.40 | 239.20 | 231.40 | 239.20 | +1.96% | 1,747,804 |
| 2026-07-21 | 235.00 | 237.60 | 231.20 | 234.60 | +2.62% | 2,729,070 |
| 2026-07-20 | 228.20 | 230.00 | 226.00 | 228.60 | +0.53% | 1,613,152 |
| 2026-07-17 | 222.40 | 230.70 | 222.40 | 227.40 | -0.18% | 2,112,333 |
| 2026-07-16 | 227.80 | 228.20 | 224.20 | 227.80 | -0.52% | 913,103 |
| 2026-07-15 | 227.20 | 230.00 | 225.80 | 229.00 | +0.17% | 2,687,912 |
| 2026-07-14 | 225.20 | 229.40 | 225.20 | 228.60 | -0.09% | 2,979,194 |
| 2026-07-13 | 226.20 | 229.20 | 222.00 | 228.80 | +1.87% | 4,682,824 |
| 2026-07-10 | 223.40 | 227.80 | 223.40 | 224.60 | -0.88% | 5,190,438 |
| 2026-07-09 | 228.00 | 233.00 | 226.60 | 226.60 | -2.24% | 1,837,718 |
| 2026-07-08 | 230.80 | 232.20 | 227.60 | 231.80 | -0.17% | 2,105,029 |
| 2026-07-07 | 230.40 | 234.60 | 230.00 | 232.20 | +0.78% | 1,467,164 |
| 2026-07-06 | 231.00 | 233.20 | 227.80 | 230.40 | -0.35% | 1,079,010 |
| 2026-07-03 | 225.00 | 231.20 | 225.00 | 231.20 | +0.96% | 1,210,971 |
| 2026-07-02 | 225.60 | 231.00 | 223.80 | 229.00 | +1.42% | 3,289,030 |
| 2026-07-01 | 219.60 | 226.20 | 218.80 | 225.80 | +3.11% | 2,343,047 |
| 2026-06-30 | 222.60 | 225.60 | 218.40 | 219.00 | -2.58% | 3,162,601 |
| 2026-06-29 | 222.60 | 227.80 | 221.60 | 224.80 | +0.81% | 1,875,211 |
| 2026-06-26 | 225.20 | 226.60 | 219.20 | 223.00 | -0.27% | 3,409,482 |
| 2026-06-25 | 235.40 | 236.60 | 223.60 | 223.60 | -4.28% | 5,446,628 |
| 2026-06-24 | 235.40 | 235.40 | 230.00 | 233.60 | +1.30% | 2,640,359 |
| 2026-06-23 | 227.40 | 230.80 | 223.80 | 230.60 | +0.96% | 3,023,742 |
| 2026-06-22 | 237.80 | 238.80 | 228.40 | 228.40 | -3.79% | 1,854,717 |
| 2026-06-19 | 238.00 | 238.00 | 233.40 | 237.40 | +0.68% | 7,478,915 |
| 2026-06-18 | 243.20 | 243.60 | 233.40 | 235.80 | -2.72% | 2,626,594 |
| 2026-06-17 | 248.20 | 248.20 | 239.60 | 242.40 | -0.82% | 9,801,614 |
| 2026-06-16 | 248.20 | 249.80 | 244.40 | 244.40 | -1.21% | 2,859,887 |
| 2026-06-15 | 258.80 | 259.40 | 247.40 | 247.40 | -3.06% | 2,084,812 |
| 2026-06-12 | 261.80 | 261.80 | 254.40 | 255.20 | -0.23% | 2,050,259 |
| 2026-06-11 | 250.40 | 255.80 | 250.40 | 255.80 | +0.55% | 1,183,623 |
| 2026-06-10 | 251.80 | 254.40 | 247.40 | 254.40 | +1.68% | 1,338,693 |
| 2026-06-09 | 254.40 | 256.40 | 250.20 | 250.20 | -1.34% | 2,076,567 |
| 2026-06-08 | 259.60 | 259.60 | 250.60 | 253.60 | -0.08% | 8,256,969 |
| 2026-06-05 | 254.60 | 257.40 | 252.40 | 253.80 | -0.39% | 2,719,096 |
| 2026-06-04 | 249.80 | 256.40 | 249.80 | 254.80 | +1.11% | 3,013,645 |
| 2026-06-03 | 262.00 | 262.00 | 252.00 | 252.00 | -1.33% | 3,145,943 |
| 2026-06-02 | 258.80 | 259.80 | 255.40 | 255.40 | -0.62% | 5,151,943 |
| 2026-06-01 | 264.80 | 265.40 | 255.20 | 257.00 | -2.65% | 6,180,290 |
| 2026-05-29 | 274.20 | 279.20 | 264.00 | 264.00 | -3.79% | 3,987,332 |
| 2026-05-28 | 276.20 | 277.60 | 273.57 | 274.40 | -0.94% | 1,580,233 |
| 2026-05-27 | 278.00 | 283.00 | 274.00 | 277.00 | -0.65% | 1,138,583 |
| 2026-05-26 | 279.00 | 283.20 | 273.60 | 278.80 | +0.43% | 2,103,252 |
| 2026-05-22 | 276.80 | 279.20 | 276.40 | 277.60 | +0.36% | 1,344,972 |
| 2026-05-21 | 271.80 | 281.00 | 271.80 | 276.60 | -0.58% | 2,121,385 |
| 2026-05-20 | 274.00 | 279.00 | 272.80 | 278.20 | +1.31% | 1,325,766 |
| 2026-05-19 | 273.00 | 278.00 | 270.80 | 274.60 | +0.51% | 1,418,405 |
| 2026-05-18 | 260.40 | 273.40 | 260.40 | 273.20 | +2.02% | 7,910,654 |
| 2026-05-15 | 267.00 | 269.60 | 264.00 | 267.80 | -0.59% | 8,129,921 |
| 2026-05-14 | 267.80 | 269.80 | 267.00 | 269.40 | +0.67% | 1,414,919 |
| 2026-05-13 | 269.20 | 270.00 | 264.40 | 267.60 | +0.15% | 2,322,546 |
| 2026-05-12 | 277.40 | 277.40 | 263.20 | 267.20 | -0.89% | 2,760,150 |
| 2026-05-11 | 266.80 | 272.20 | 266.80 | 269.60 | +0.00% | 1,842,130 |
| 2026-05-08 | 274.40 | 278.00 | 269.60 | 269.60 | -1.89% | 2,301,392 |
| 2026-05-07 | 276.60 | 279.00 | 274.20 | 274.80 | -0.65% | 3,234,306 |
| 2026-05-06 | 279.40 | 281.18 | 276.60 | 276.60 | +0.22% | 4,849,573 |
| 2026-05-05 | 280.00 | 283.00 | 275.20 | 276.00 | -1.00% | 1,752,935 |
| 2026-05-01 | 273.80 | 285.60 | 273.20 | 278.80 | -0.92% | 1,350,311 |
| 2026-04-30 | 275.00 | 282.20 | 274.20 | 281.40 | +1.88% | 5,464,366 |
| 2026-04-29 | 276.60 | 279.60 | 275.00 | 276.20 | -0.14% | 6,939,270 |
| 2026-04-28 | 288.20 | 288.20 | 275.60 | 276.60 | -1.91% | 1,539,871 |
| 2026-04-27 | 280.80 | 283.20 | 279.60 | 282.00 | +0.14% | 2,671,577 |
| 2026-04-24 | 286.00 | 292.20 | 281.00 | 281.60 | -2.83% | 1,366,034 |
| 2026-04-23 | 294.40 | 295.20 | 289.40 | 289.80 | -1.56% | 3,495,441 |
| 2026-04-22 | 301.00 | 301.00 | 292.40 | 294.40 | +0.14% | 4,029,887 |
| 2026-04-21 | 299.40 | 299.40 | 292.40 | 294.00 | +0.34% | 3,161,297 |
| 2026-04-20 | 300.00 | 300.00 | 293.00 | 293.00 | -2.07% | 1,865,866 |
| 2026-04-17 | 298.20 | 300.60 | 295.20 | 299.20 | +0.40% | 3,282,040 |
| 2026-04-16 | 296.00 | 300.80 | 293.60 | 298.00 | +1.29% | 2,103,048 |
| 2026-04-15 | 299.00 | 300.60 | 291.00 | 294.20 | -1.61% | 2,139,533 |
| 2026-04-14 | 303.40 | 303.40 | 296.00 | 299.00 | +1.29% | 1,665,875 |
| 2026-04-13 | 297.00 | 298.60 | 294.80 | 295.20 | -0.61% | 1,031,336 |
| 2026-04-10 | 292.00 | 303.00 | 292.00 | 297.00 | -0.27% | 2,863,083 |
| 2026-04-09 | 294.00 | 298.40 | 293.00 | 297.80 | -0.20% | 1,537,236 |
| 2026-04-08 | 295.00 | 299.00 | 289.98 | 298.40 | +3.83% | 10,187,591 |
| 2026-04-07 | 285.20 | 293.60 | 285.20 | 287.40 | -1.37% | 3,069,747 |
| 2026-04-02 | 288.80 | 293.60 | 287.40 | 291.40 | +0.41% | 2,773,309 |
| 2026-04-01 | 289.40 | 292.20 | 287.40 | 290.20 | +1.82% | 1,671,991 |
| 2026-03-31 | 288.60 | 290.80 | 284.40 | 285.00 | -1.11% | 3,607,000 |
| 2026-03-30 | 286.40 | 288.80 | 280.80 | 288.20 | +0.14% | 2,162,872 |
| 2026-03-27 | 295.60 | 297.60 | 287.80 | 287.80 | -2.44% | 1,890,739 |
| 2026-03-26 | 296.60 | 298.20 | 292.80 | 295.00 | -1.01% | 2,201,786 |
| 2026-03-25 | 301.40 | 303.20 | 297.20 | 298.00 | -0.33% | 2,349,182 |
| 2026-03-24 | 300.80 | 304.60 | 297.40 | 299.00 | -0.53% | 1,135,155 |
| 2026-03-23 | 299.20 | 306.20 | 292.80 | 300.60 | -0.92% | 2,378,008 |
| 2026-03-20 | 313.60 | 314.40 | 303.40 | 303.40 | -2.32% | 4,864,848 |
| 2026-03-19 | 314.40 | 317.80 | 308.80 | 310.60 | -2.27% | 1,743,723 |
| 2026-03-18 | 313.20 | 319.00 | 313.20 | 317.80 | +1.40% | 2,014,680 |
| 2026-03-17 | 316.40 | 321.00 | 312.80 | 313.40 | -1.14% | 1,987,427 |
| 2026-03-16 | 320.40 | 322.00 | 314.60 | 317.00 | -1.00% | 1,412,833 |
| 2026-03-13 | 323.40 | 325.80 | 318.40 | 320.20 | -1.42% | 1,624,194 |
| 2026-03-12 | 317.80 | 325.60 | 317.60 | 324.80 | +1.69% | 4,776,609 |
| 2026-03-11 | 314.20 | 321.00 | 314.20 | 319.40 | +0.69% | 7,454,039 |
| 2026-03-10 | 316.00 | 318.80 | 312.40 | 317.20 | +0.13% | 3,004,721 |
| 2026-03-09 | 307.20 | 321.60 | 298.20 | 316.80 | +2.26% | 3,729,940 |
| 2026-03-06 | 305.60 | 313.20 | 304.40 | 309.80 | +1.24% | 3,045,569 |
| 2026-03-05 | 305.40 | 312.60 | 290.00 | 306.00 | +0.79% | 2,976,466 |
| 2026-03-04 | 299.00 | 303.60 | 297.80 | 303.60 | +1.54% | 2,382,140 |
| 2026-03-03 | 304.60 | 304.60 | 295.00 | 299.00 | -1.90% | 7,544,484 |
| 2026-03-02 | 301.20 | 305.00 | 297.30 | 304.80 | +1.20% | 1,861,392 |
| 2026-02-27 | 298.80 | 302.40 | 297.00 | 301.20 | +1.01% | 2,859,032 |
| 2026-02-26 | 297.00 | 298.20 | 293.40 | 298.20 | +1.08% | 1,235,756 |
| 2026-02-25 | 297.80 | 297.80 | 293.20 | 295.00 | -0.20% | 2,220,143 |
| 2026-02-24 | 294.40 | 296.20 | 292.20 | 295.60 | +0.00% | 5,138,832 |
| 2026-02-23 | 298.40 | 299.00 | 294.80 | 295.60 | -1.07% | 1,058,707 |
| 2026-02-20 | 301.00 | 301.60 | 298.60 | 298.80 | -0.33% | 1,575,546 |
| 2026-02-19 | 301.20 | 302.80 | 298.80 | 299.80 | -0.33% | 6,114,288 |
| 2026-02-18 | 294.20 | 302.60 | 293.40 | 300.80 | +0.47% | 2,225,572 |
| 2026-02-17 | 296.60 | 299.40 | 293.60 | 299.40 | +1.08% | 3,472,055 |
| 2026-02-16 | 299.00 | 299.00 | 295.00 | 296.20 | -0.34% | 2,344,306 |
| 2026-02-13 | 301.80 | 301.80 | 294.80 | 297.20 | +0.75% | 3,849,780 |
| 2026-02-12 | 300.80 | 304.00 | 294.00 | 295.00 | -1.93% | 1,412,025 |
| 2026-02-11 | 302.60 | 305.20 | 297.60 | 300.80 | -0.53% | 2,946,560 |
| 2026-02-10 | 300.60 | 306.80 | 299.40 | 302.40 | +0.73% | 1,590,377 |
| 2026-02-09 | 297.00 | 301.40 | 296.00 | 300.20 | +1.01% | 1,692,220 |
| 2026-02-06 | 307.00 | 307.00 | 293.60 | 297.20 | -0.60% | 1,407,947 |
| 2026-02-05 | 295.00 | 300.20 | 293.60 | 299.00 | +0.34% | 1,747,200 |
| 2026-02-04 | 300.00 | 303.40 | 297.20 | 298.00 | -1.06% | 1,766,290 |
| 2026-02-03 | 302.40 | 303.40 | 298.80 | 301.20 | +0.07% | 2,200,160 |
| 2026-02-02 | 299.40 | 303.40 | 298.20 | 301.00 | +0.33% | 5,677,415 |
| 2026-01-30 | 305.20 | 306.00 | 299.20 | 300.00 | -1.38% | 2,447,168 |
| 2026-01-29 | 305.80 | 306.80 | 301.00 | 304.20 | -0.33% | 2,330,011 |
| 2026-01-28 | 302.40 | 305.20 | 299.80 | 305.20 | +0.86% | 1,472,475 |
| 2026-01-27 | 301.00 | 305.20 | 298.40 | 302.60 | +0.07% | 5,871,920 |
| 2026-01-26 | 303.40 | 307.00 | 300.80 | 302.40 | -0.66% | 2,200,594 |
| 2026-01-23 | 303.40 | 305.40 | 301.00 | 304.40 | +0.00% | 2,120,830 |
| 2026-01-22 | 306.80 | 311.00 | 303.40 | 304.40 | +0.26% | 6,824,414 |
| 2026-01-21 | 297.20 | 304.00 | 297.20 | 303.60 | +1.61% | 9,878,937 |
| 2026-01-20 | 295.20 | 301.60 | 293.80 | 298.80 | +0.40% | 3,052,248 |
| 2026-01-19 | 293.60 | 299.60 | 292.80 | 297.60 | +0.88% | 1,569,672 |
| 2026-01-16 | 294.80 | 297.60 | 292.00 | 295.00 | -0.14% | 1,727,363 |
| 2026-01-15 | 284.80 | 295.60 | 284.80 | 295.40 | +0.82% | 1,219,536 |
| 2026-01-14 | 282.80 | 293.40 | 282.80 | 293.00 | +0.90% | 2,010,762 |
| 2026-01-13 | 296.00 | 296.00 | 288.60 | 290.40 | -0.75% | 2,816,970 |
| 2026-01-12 | 295.40 | 296.00 | 290.60 | 292.60 | -0.68% | 2,958,514 |
| 2026-01-09 | 291.60 | 295.80 | 290.40 | 294.60 | +1.10% | 4,229,263 |
| 2026-01-08 | 288.00 | 295.60 | 285.00 | 291.40 | +1.18% | 2,100,362 |
| 2026-01-07 | 284.60 | 288.00 | 279.72 | 288.00 | +2.86% | 7,024,803 |
| 2026-01-06 | 279.20 | 280.60 | 276.80 | 280.00 | +0.79% | 3,442,259 |
| 2026-01-05 | 276.60 | 278.00 | 273.40 | 277.80 | +1.31% | 3,285,641 |
| 2026-01-02 | 278.60 | 281.00 | 274.20 | 274.20 | -1.79% | 6,032,268 |
| 2025-12-31 | 283.00 | 283.00 | 277.40 | 279.20 | -0.07% | 563,664 |
| 2025-12-30 | 276.80 | 279.40 | 275.00 | 279.40 | +1.09% | 596,512 |
| 2025-12-29 | 275.20 | 276.40 | 273.20 | 276.40 | +0.66% | 909,656 |
| 2025-12-24 | 276.80 | 278.00 | 274.60 | 274.60 | -0.79% | 318,029 |
| 2025-12-23 | 279.20 | 279.60 | 275.40 | 276.80 | -0.65% | 1,024,649 |
| 2025-12-22 | 280.00 | 280.00 | 276.00 | 278.60 | +0.22% | 4,885,046 |
| 2025-12-19 | 273.40 | 278.00 | 271.60 | 278.00 | +1.24% | 4,039,497 |
| 2025-12-18 | 272.00 | 274.60 | 270.20 | 274.60 | +1.40% | 2,134,310 |
| 2025-12-17 | 257.00 | 273.20 | 253.60 | 270.80 | +7.38% | 4,096,566 |
| 2025-12-16 | 255.60 | 256.20 | 251.80 | 252.20 | -1.25% | 2,033,985 |
| 2025-12-15 | 252.20 | 257.00 | 249.20 | 255.40 | +2.00% | 2,614,131 |
| 2025-12-12 | 254.20 | 258.05 | 250.40 | 250.40 | -1.49% | 4,596,598 |
| 2025-12-11 | 256.80 | 257.80 | 248.60 | 254.20 | -1.40% | 1,665,523 |
| 2025-12-10 | 255.80 | 263.00 | 253.00 | 257.80 | +0.47% | 1,856,619 |
| 2025-12-09 | 259.60 | 259.60 | 256.60 | 256.60 | -0.62% | 1,544,759 |
| 2025-12-08 | 258.20 | 260.60 | 257.40 | 258.20 | +0.00% | 1,917,981 |
| 2025-12-05 | 265.80 | 265.80 | 256.40 | 258.20 | -2.20% | 1,785,675 |
| 2025-12-04 | 262.40 | 265.00 | 261.20 | 264.00 | +0.61% | 1,562,391 |
| 2025-12-03 | 262.40 | 263.20 | 259.20 | 262.40 | +0.92% | 1,788,813 |
| 2025-12-02 | 258.40 | 260.00 | 257.20 | 260.00 | +0.62% | 2,349,580 |
| 2025-12-01 | 254.20 | 259.00 | 254.00 | 258.40 | +1.10% | 1,835,144 |
| 2025-11-28 | 254.60 | 256.20 | 254.00 | 255.60 | +0.47% | 2,170,029 |
| 2025-11-27 | 254.80 | 254.80 | 249.40 | 254.40 | +1.44% | 2,703,906 |
| 2025-11-26 | 251.80 | 251.80 | 247.20 | 250.80 | +0.72% | 4,673,860 |
| 2025-11-25 | 246.20 | 249.00 | 243.40 | 249.00 | +1.06% | 1,921,907 |
| 2025-11-24 | 245.60 | 246.80 | 243.40 | 246.40 | +0.82% | 2,457,787 |
| 2025-11-21 | 243.60 | 247.60 | 242.80 | 244.40 | -0.89% | 2,460,081 |
| 2025-11-20 | 244.80 | 248.80 | 244.80 | 246.60 | +0.57% | 1,960,747 |
| 2025-11-19 | 252.40 | 252.40 | 245.20 | 245.20 | -0.41% | 1,425,991 |
| 2025-11-18 | 247.00 | 247.70 | 244.80 | 246.20 | -1.12% | 3,578,877 |
| 2025-11-17 | 246.80 | 250.20 | 245.20 | 249.00 | +0.81% | 2,354,545 |
| 2025-11-14 | 246.20 | 247.00 | 242.72 | 247.00 | +0.32% | 1,498,683 |
| 2025-11-13 | 245.80 | 249.00 | 245.80 | 246.20 | -0.57% | 1,410,309 |
| 2025-11-12 | 247.20 | 249.00 | 247.00 | 247.60 | -0.08% | 2,093,534 |
| 2025-11-11 | 254.60 | 254.60 | 245.00 | 247.80 | -0.32% | 1,657,235 |
| 2025-11-10 | 246.00 | 250.80 | 246.00 | 248.60 | +0.08% | 4,413,222 |
| 2025-11-07 | 251.40 | 251.80 | 246.40 | 248.40 | -0.64% | 1,869,787 |
| 2025-11-06 | 254.60 | 255.00 | 250.00 | 250.00 | -1.65% | 2,025,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.59%). Worst month: Mar (-5.05%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Serco Group's (SRP.L) latest close?
294.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is SRP.L's 52-week high and low?
325.80 high and 218.40 low over the trailing 52 weeks, as of 2026-11-02.
What is Serco Group's strongest and weakest month historically?
Historically, SRP.L's strongest calendar month has been Oct (average +10.59%) and its weakest Mar (average -5.05%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SRP.L?
Recovery attempt under the 200-day: Trades +10.4% vs the 50-day and +7.3% vs the 200-day average, 10.1% below the 52-week high and +32.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SRP.L above its 50-day and 200-day moving averages?
Serco Group trades 10.4% above its 50-day and 7.3% above its 200-day moving average (6.7% above its 20-day). As of 2026-10-30.