Serco Group PLC (SEO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.529100529101 | 1.89 | 1.89 | 1.84 | 637 | 1.87100432 | DE |
| 4 | 0.02 | 1.0752688172 | 1.86 | 1.89 | 1.76 | 1182 | 1.80566008 | DE |
| 12 | 0.01 | 0.534759358289 | 1.87 | 1.96 | 1.67 | 3993 | 1.86030715 | DE |
| 26 | -0.1 | -5.05050505051 | 1.98 | 2.22 | 1.67 | 2668 | 1.91581499 | DE |
| 52 | -0.1939999 | -9.35390112603 | 2.0739999 | 2.2999999 | 1.67 | 2227 | 1.99916041 | DE |
| 156 | 0.099 | 5.55867490174 | 1.781 | 2.2999999 | 1.615 | 2180 | 1.96820687 | DE |
| 260 | 0.099 | 5.55867490174 | 1.781 | 2.2999999 | 1.615 | 2180 | 1.96820687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 1.82 | -0.04 | -2.15 | 1.86 | 1.86 | 1.79 | 19021 |
| 1733434020 | 1.86 | -0.02 | -1.06 | 1.86 | 1.86 | 1.86 | 250 |
| 1733347620 | 1.88 | 0 | 0.00 | 1.87 | 1.88 | 1.87 | 1125 |
| 1733261220 | 1.88 | 0.01 | 0.53 | 1.88 | 1.88 | 1.87 | 7250 |
| 1733174820 | 1.87 | -0.05 | -2.60 | 1.9 | 1.92 | 1.87 | 3984 |
| 1732915620 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 3200 |
| 1732829220 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 1000 |
| 1732742820 | 1.89 | 0.02 | 1.07 | 1.89 | 1.89 | 1.89 | 800 |
| 1732656420 | 1.87 | -0.07 | -3.61 | 1.89 | 1.9 | 1.87 | 7769 |
| 1732570020 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.93 | 9282 |
| 1732310820 | 1.94 | 0.07 | 3.74 | 1.88 | 1.94 | 1.88 | 3085 |
| 1732224420 | 1.87 | -0.03 | -1.58 | 1.89 | 1.89 | 1.87 | 102 |
| 1732138020 | 1.9 | 0.02 | 1.06 | 1.89 | 1.91 | 1.89 | 11988 |
| 1732051620 | 1.88 | -0.03 | -1.57 | 1.91 | 1.91 | 1.88 | 27232 |
| 1731965220 | 1.91 | -0.02 | -1.04 | 1.95 | 1.95 | 1.88 | 21869 |
| 1731705960 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.9 | 8130 |
| 1731619560 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.88 | 5068 |
| 1731533160 | 1.86 | -0.05 | -2.62 | 1.87 | 1.87 | 1.86 | 220 |
| 1731446820 | 1.91 | -0.06 | -3.05 | 1.92 | 1.92 | 1.91 | 1001 |
| 1731360420 | 1.97 | 0 | 0.00 | 1.98 | 1.98 | 1.97 | 1300 |
| 1731101220 | 1.97 | -0.17 | -7.94 | 1.9 | 1.97 | 1.9 | 7900 |
| 1731014760 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.14 | 17 |
| 1730928360 | 2.12 | 0 | 0.00 | 2.12 | 2.14 | 2.12 | 2055 |
| 1730841960 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 1983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
