Serco Group PLC (SEO)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.99 | 2.04 | 1.95 | 6496 | 1.98492103 | DE |
| 4 | 0.07 | 3.64583333333 | 1.92 | 2.04 | 1.88 | 3626 | 1.95321341 | DE |
| 12 | 0.26 | 15.0289017341 | 1.73 | 2.04 | 1.67 | 2752 | 1.89137705 | DE |
| 26 | -0.09 | -4.32692307692 | 2.08 | 2.22 | 1.67 | 3248 | 1.91420963 | DE |
| 52 | -0.188 | -8.63177226814 | 2.178 | 2.2999999 | 1.67 | 2469 | 1.97389105 | DE |
| 156 | 0.209 | 11.7349803481 | 1.781 | 2.2999999 | 1.615 | 2350 | 1.96360847 | DE |
| 260 | 0.209 | 11.7349803481 | 1.781 | 2.2999999 | 1.615 | 2350 | 1.96360847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 1.98 | -0.02 | -1.00 | 1.98 | 1.98 | 1.98 | 5 |
| 1741296420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1505 |
| 1741210020 | 2 | 0.05 | 2.56 | 1.99 | 2 | 1.99 | 12410 |
| 1741123620 | 1.95 | -0.04 | -2.01 | 1.98 | 2 | 1.95 | 9478 |
| 1741037220 | 1.99 | -0.03 | -1.49 | 2.04 | 2.04 | 1.96 | 6588 |
| 1740778020 | 2.02 | 0.03 | 1.51 | 1.99 | 2.02 | 1.99 | 2500 |
| 1740691620 | 1.99 | 0.07 | 3.65 | 1.92 | 2 | 1.92 | 3705 |
| 1740605220 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 50 |
| 1740518820 | 1.89 | 0.01 | 0.53 | 1.88 | 1.89 | 1.88 | 2502 |
| 1740432420 | 1.88 | -0.06 | -3.09 | 1.93 | 1.94 | 1.88 | 7565 |
| 1740173220 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1740086820 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.94 | 500 |
| 1740000420 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.92 | 3600 |
| 1739914020 | 1.95 | -0.02 | -1.02 | 1.95 | 1.95 | 1.95 | 50 |
| 1739827620 | 1.97 | 0.03 | 1.55 | 1.97 | 1.97 | 1.97 | 1008 |
| 1739568420 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 1500 |
| 1739482020 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.94 | 2450 |
| 1739395620 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 4 |
| 1739309220 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1739222820 | 1.94 | 0.03 | 1.57 | 1.92 | 1.94 | 1.92 | 4492 |
| 1738963620 | 1.91 | 0.02 | 1.06 | 1.92 | 1.92 | 1.91 | 5357 |
| 1738877220 | 1.89 | 0.03 | 1.61 | 1.89 | 1.92 | 1.87 | 15528 |
| 1738790820 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.86 | 4000 |
| 1738704420 | 1.87 | 0.03 | 1.63 | 1.86 | 1.87 | 1.86 | 1001 |
| 1738618020 | 1.84 | -0.03 | -1.60 | 1.88 | 1.88 | 1.84 | 48 |
| 1738358820 | 1.87 | -0.02 | -1.06 | 1.87 | 1.87 | 1.87 | 1300 |
| 1738272420 | 1.89 | 0.13 | 7.39 | 1.89 | 1.89 | 1.89 | 200 |
| 1738186020 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1738099620 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1738013220 | 1.76 | -0.03 | -1.68 | 1.76 | 1.76 | 1.76 | 1350 |
| 1737754020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737667620 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.79 | 5011 |
| 1737581220 | 1.81 | -0.01 | -0.55 | 1.81 | 1.81 | 1.81 | 2000 |
| 1737494820 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.82 | 1370 |
| 1737408420 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.81 | 1476 |
| 1737149220 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737062820 | 1.84 | 0.04 | 2.22 | 1.8 | 1.84 | 1.8 | 21 |
| 1736976420 | 1.8 | 0.04 | 2.27 | 1.8 | 1.8 | 1.8 | 9 |
| 1736890020 | 1.76 | -0.09 | -4.86 | 1.76 | 1.76 | 1.76 | 2105 |
| 1736803620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736544420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736458020 | 1.85 | -0.01 | -0.54 | 1.85 | 1.85 | 1.85 | 160 |
| 1736371620 | 1.86 | -0.01 | -0.53 | 1.86 | 1.86 | 1.86 | 500 |
| 1736285220 | 1.87 | 0.02 | 1.08 | 1.87 | 1.89 | 1.86 | 2802 |
| 1736198820 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735939620 | 1.85 | -0.01 | -0.54 | 1.85 | 1.85 | 1.85 | 1 |
| 1735853220 | 1.86 | 0.02 | 1.09 | 1.86 | 1.86 | 1.86 | 18 |
| 1735594020 | 1.84 | -0.02 | -1.08 | 1.84 | 1.85 | 1.84 | 178 |
| 1735334820 | 1.86 | 0 | 0.00 | 1.87 | 1.87 | 1.84 | 2119 |
| 1734989220 | 1.86 | 0.02 | 1.09 | 1.86 | 1.86 | 1.84 | 499 |
| 1734730020 | 1.84 | 0.04 | 2.22 | 1.82 | 1.84 | 1.82 | 6234 |
| 1734643620 | 1.8 | 0.13 | 7.78 | 1.8 | 1.8 | 1.8 | 550 |
| 1734557220 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734470820 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.67 | 2439 |
| 1734384420 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 4865 |
| 1734125220 | 1.72 | -0.04 | -2.27 | 1.73 | 1.73 | 1.72 | 2782 |
| 1734038820 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1733952420 | 1.76 | -0.01 | -0.56 | 1.76 | 1.76 | 1.76 | 1000 |
| 1733866020 | 1.77 | -0.04 | -2.21 | 1.78 | 1.78 | 1.77 | 6186 |
| 1733779620 | 1.81 | -0.01 | -0.55 | 1.8 | 1.81 | 1.79 | 6059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
