Advertisement
Serco Group plc (SCGPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 31, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 30, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 25, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 24, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 22, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 21, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Oct 18, 2024 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 200 |
| Oct 17, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 100 |
| Oct 16, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 15, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 14, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 11, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 10, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 09, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Oct 08, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 200 |
| Oct 07, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Oct 04, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 200 |
| Oct 03, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Oct 02, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Oct 01, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 30, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 27, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 26, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 25, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 24, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 23, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 20, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 19, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 18, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Sep 17, 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 600 |
| Sep 16, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
| Sep 13, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
| Sep 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 11, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 10, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 09, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 06, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 05, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 04, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Sep 03, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Aug 30, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Aug 30, 2024 | 0.017 Dividend | |||||
| Aug 29, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 28, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 27, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 26, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 22, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 21, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 20, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 19, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 16, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 15, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 14, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 13, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 09, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 08, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 07, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 06, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7530 | - |
| Aug 05, 2024 | 2.0300 | 2.0300 | 1.7700 | 1.7700 | 1.7530 | 400 |
| Aug 02, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Aug 01, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 31, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 30, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 29, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 26, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 25, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 24, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | - |
| Jul 23, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4958 | 100 |
| Jul 22, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4661 | 200 |
| Jul 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 18, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 17, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 16, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 15, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 12, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | - |
| Jul 11, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3175 | 800 |
| Jul 10, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | - |
| Jul 09, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | - |
| Jul 08, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | - |
| Jul 05, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | - |
| Jul 03, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | - |
| Jul 02, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9709 | 1,000 |
| Jul 01, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2581 | - |
| Jun 28, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2581 | - |
| Jun 27, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2581 | - |
| Jun 26, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2581 | 1,000 |
| Jun 25, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2977 | - |
| Jun 24, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2977 | 2,900 |
| Jun 21, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| Jun 20, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| Jun 18, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| Jun 17, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| Jun 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| Jun 13, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2779 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.