Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SRP-LN.GB
286.40+8.20(+2.95%)(czas lokalny: 07.01.2026 16:27)Serco Group PLC
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 284.60 | 287.40 | 279.72 | 286.40 | 5 002 152 | 0 |
| 06.01.2026 | 278.60 | 280.60 | 276.80 | 279.40 | 1 686 981 | 0 |
| 05.01.2026 | 275.68 | 278.00 | 273.40 | 277.60 | 1 387 634 | 0 |
| 02.01.2026 | 278.60 | 281.00 | 274.20 | 274.20 | 6 032 412 | 0 |
| 31.12.2025 | 283.00 | 283.00 | 277.40 | 278.60 | 563 771 | 0 |
| 30.12.2025 | 276.80 | 277.80 | 275.00 | 277.80 | 147 154 | 0 |
| 29.12.2025 | 275.20 | 276.20 | 273.20 | 275.60 | 200 363 | 0 |
| 24.12.2025 | 276.80 | 278.00 | 275.20 | 275.40 | 93 942 | 0 |
| 23.12.2025 | 279.20 | 279.60 | 275.40 | 276.80 | 360 602 | 0 |
| 22.12.2025 | 280.00 | 280.00 | 276.00 | 278.20 | 588 117 | 0 |
| 19.12.2025 | 273.40 | 278.00 | 271.60 | 278.00 | 4 039 513 | 0 |
| 18.12.2025 | 272.00 | 273.80 | 270.20 | 273.00 | 319 615 | 0 |
| 17.12.2025 | 257.00 | 273.20 | 253.60 | 269.20 | 2 423 795 | 0 |
| 16.12.2025 | 255.60 | 256.20 | 251.80 | 252.20 | 420 400 | 0 |
| 15.12.2025 | 252.20 | 256.80 | 249.20 | 256.80 | 1 046 418 | 0 |
| 12.12.2025 | 254.20 | 258.05 | 250.40 | 250.40 | 4 596 600 | 0 |
| 11.12.2025 | 256.80 | 257.80 | 248.60 | 253.20 | 1 037 742 | 0 |
| 10.12.2025 | 255.80 | 263.00 | 253.00 | 259.00 | 1 122 126 | 0 |
| 09.12.2025 | 259.60 | 259.60 | 257.20 | 257.20 | 536 451 | 0 |
| 08.12.2025 | 258.20 | 260.60 | 257.40 | 259.00 | 928 334 | 0 |
| 05.12.2025 | 265.80 | 265.80 | 256.40 | 258.20 | 1 785 681 | 0 |
| 04.12.2025 | 262.40 | 265.00 | 261.20 | 263.20 | 284 741 | 0 |
| 03.12.2025 | 262.40 | 263.20 | 259.20 | 262.40 | 582 322 | 0 |
| 02.12.2025 | 258.40 | 260.00 | 257.20 | 259.20 | 1 164 964 | 0 |
| 01.12.2025 | 254.20 | 259.00 | 254.00 | 258.20 | 551 113 | 0 |
| 28.11.2025 | 254.60 | 256.20 | 254.00 | 255.60 | 2 170 034 | 0 |
| 27.11.2025 | 254.80 | 254.80 | 249.40 | 253.40 | 1 779 780 | 0 |
| 26.11.2025 | 251.80 | 251.80 | 247.20 | 249.60 | 1 704 576 | 0 |
| 25.11.2025 | 246.20 | 248.20 | 243.40 | 248.00 | 892 877 | 0 |
| 24.11.2025 | 245.60 | 246.80 | 243.40 | 246.60 | 680 570 | 0 |
| 21.11.2025 | 243.60 | 247.60 | 242.80 | 244.40 | 2 460 091 | 0 |
| 20.11.2025 | 244.80 | 248.80 | 244.80 | 248.40 | 950 035 | 0 |
| 19.11.2025 | 246.40 | 252.40 | 245.20 | 246.60 | 531 727 | 0 |
| 18.11.2025 | 247.00 | 247.70 | 244.80 | 245.80 | 2 757 753 | 0 |
| 17.11.2025 | 246.80 | 250.20 | 245.20 | 248.80 | 1 865 938 | 0 |
| 14.11.2025 | 246.20 | 247.00 | 242.72 | 247.00 | 1 498 684 | 0 |
| 13.11.2025 | 245.80 | 249.00 | 245.80 | 246.60 | 533 629 | 0 |
| 12.11.2025 | 247.20 | 249.00 | 247.00 | 247.80 | 826 583 | 0 |
| 11.11.2025 | 254.60 | 254.60 | 245.00 | 247.60 | 650 761 | 0 |
| 10.11.2025 | 246.00 | 250.80 | 246.00 | 248.40 | 3 131 755 | 0 |
| 07.11.2025 | 251.40 | 251.80 | 246.40 | 248.40 | 1 869 779 | 0 |
| 06.11.2025 | 254.60 | 255.00 | 250.60 | 251.40 | 565 030 | 0 |
| 05.11.2025 | 252.80 | 255.00 | 251.40 | 254.00 | 1 495 664 | 0 |
| 04.11.2025 | 250.00 | 253.60 | 248.00 | 252.80 | 1 352 013 | 0 |
| 03.11.2025 | 254.20 | 255.00 | 249.80 | 250.80 | 1 020 375 | 0 |
| 31.10.2025 | 260.20 | 260.20 | 252.80 | 253.80 | 2 209 502 | 0 |
| 30.10.2025 | 255.40 | 256.80 | 253.20 | 254.60 | 707 649 | 0 |
| 29.10.2025 | 256.80 | 257.20 | 254.80 | 256.00 | 2 325 820 | 0 |
| 28.10.2025 | 254.20 | 256.60 | 253.60 | 255.00 | 1 603 973 | 0 |
| 27.10.2025 | 254.60 | 257.40 | 254.20 | 255.60 | 3 297 172 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
