OTC Markets OTCPK - Delayed Quote USD

Serco Group plc (SCGPY)

Compare
2.5000 0.0000 (0.00%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Oct 8, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 200
Oct 7, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 4, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 200
Oct 3, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Oct 2, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Oct 1, 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 9, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 6, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 5, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 4, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Sep 3, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Aug 30, 2024 0.0170 Dividend
Aug 30, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
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 9, 2024 1.7700 1.7700 1.7700 1.7700 1.7530 -
Aug 8, 2024 1.7700 1.7700 1.7700 1.7700 1.7530 -
Aug 7, 2024 1.7700 1.7700 1.7700 1.7700 1.7530 -
Aug 6, 2024 1.7700 1.7700 1.7700 1.7700 1.7530 -
Aug 5, 2024 2.0300 2.0300 1.7700 1.7700 1.7530 400
Aug 2, 2024 2.5200 2.5200 2.5200 2.5200 2.4958 -
Aug 1, 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 9, 2024 1.9900 1.9900 1.9900 1.9900 1.9709 -
Jul 8, 2024 1.9900 1.9900 1.9900 1.9900 1.9709 -
Jul 5, 2024 1.9900 1.9900 1.9900 1.9900 1.9709 -
Jul 3, 2024 1.9900 1.9900 1.9900 1.9900 1.9709 -
Jul 2, 2024 1.9900 1.9900 1.9900 1.9900 1.9709 1,000
Jul 1, 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 -
Jun 12, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Jun 11, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Jun 10, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Jun 7, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 600
Jun 6, 2024 2.2500 2.2500 2.2500 2.2500 2.2284 -
Jun 5, 2024 2.2500 2.2500 2.2500 2.2500 2.2284 300
Jun 4, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
Jun 3, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
May 31, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
May 30, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 100
May 29, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
May 28, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 100
May 24, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
May 23, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 -
May 22, 2024 2.3600 2.3600 2.3600 2.3600 2.3373 500
May 21, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 20, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 17, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 16, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 15, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 14, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 13, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 10, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 9, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 8, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 7, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 6, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 3, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 2, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
May 1, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Apr 30, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Apr 29, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Apr 26, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 -
Apr 25, 2024 2.3000 2.3000 2.3000 2.3000 2.2779 600
Apr 24, 2024 2.2700 2.2700 2.2700 2.2700 2.2482 -
Apr 23, 2024 2.2700 2.2700 2.2700 2.2700 2.2482 -
Apr 22, 2024 2.2700 2.2700 2.2700 2.2700 2.2482 -
Apr 19, 2024 2.2700 2.2700 2.2700 2.2700 2.2482 -
Apr 18, 2024 0.0290 Dividend
Apr 18, 2024 2.2700 2.2700 2.2700 2.2700 2.2482 -
Apr 17, 2024 2.2700 2.2700 2.2700 2.2700 2.2195 -
Apr 16, 2024 2.2700 2.2700 2.2700 2.2700 2.2195 4,200
Apr 15, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 12, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 11, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 10, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 9, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 8, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 5, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 4, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 3, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 -
Apr 2, 2024 2.3800 2.3800 2.3800 2.3800 2.3270 400
Apr 1, 2024 2.4000 2.4000 2.4000 2.4000 2.3466 -
Mar 28, 2024 2.4000 2.4000 2.4000 2.4000 2.3466 -
Mar 27, 2024 2.4000 2.4000 2.4000 2.4000 2.3466 -
Mar 26, 2024 2.4000 2.4000 2.4000 2.4000 2.3466 200
Mar 25, 2024 2.2700 2.2700 2.2700 2.2700 2.2195 -
Mar 22, 2024 2.2700 2.2700 2.2700 2.2700 2.2195 -
Mar 21, 2024 2.2900 2.2900 2.2700 2.2700 2.2195 900
Mar 20, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Mar 19, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Mar 18, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Mar 15, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Mar 14, 2024 2.3900 2.3900 2.3400 2.3400 2.2879 300
Mar 13, 2024 2.3900 2.3900 2.3900 2.3900 2.3368 -
Mar 12, 2024 2.3900 2.3900 2.3900 2.3900 2.3368 -
Mar 11, 2024 2.3900 2.3900 2.3900 2.3900 2.3368 100
Mar 8, 2024 2.1400 2.1400 2.1400 2.1400 2.0924 -
Mar 7, 2024 2.1400 2.1400 2.1400 2.1400 2.0924 -
Mar 6, 2024 2.1400 2.1400 2.1400 2.1400 2.0924 -
Mar 5, 2024 2.1400 2.1400 2.1400 2.1400 2.0924 100
Mar 4, 2024 2.1800 2.1800 2.1800 2.1800 2.1315 -
Mar 1, 2024 2.1800 2.1800 2.1800 2.1800 2.1315 200
Feb 29, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Feb 28, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Feb 27, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Feb 26, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Feb 23, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 -
Feb 22, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 50,000
Feb 21, 2024 2.3400 2.3400 2.3400 2.3400 2.2879 100
Feb 20, 2024 2.3700 2.3700 2.3700 2.3700 2.3173 -
Feb 16, 2024 2.3700 2.3700 2.3700 2.3700 2.3173 -
Feb 15, 2024 2.3700 2.3700 2.3700 2.3700 2.3173 -
Feb 14, 2024 2.3700 2.3700 2.3700 2.3700 2.3173 -
Feb 13, 2024 2.3700 2.3700 2.3700 2.3700 2.3173 -
Feb 12, 2024 2.2800 2.3700 2.2800 2.3700 2.3173 1,000
Feb 9, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 8, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 7, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 6, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 5, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 2, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Feb 1, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 -
Jan 31, 2024 2.1500 2.1500 2.1500 2.1500 2.1021 300
Jan 30, 2024 2.2900 2.2900 2.2900 2.2900 2.2390 -
Jan 29, 2024 2.2900 2.2900 2.2900 2.2900 2.2390 600
Jan 26, 2024 2.3500 2.4700 2.1400 2.1400 2.0924 4,600
Jan 25, 2024 2.3200 2.3200 2.3200 2.3200 2.2684 100
Jan 24, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 -
Jan 23, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 -
Jan 22, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 -
Jan 19, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 200
Jan 18, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 -
Jan 17, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 -
Jan 16, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 200
Jan 12, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 -
Jan 11, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 -
Jan 10, 2024 2.1000 2.1000 2.1000 2.1000 2.0533 -
Jan 9, 2024 2.1100 2.1100 2.1000 2.1000 2.0533 500
Jan 8, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 -
Jan 5, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 -
Jan 4, 2024 2.1100 2.1100 2.1100 2.1100 2.0630 100
Jan 3, 2024 2.0600 2.0600 2.0600 2.0600 2.0142 1,000
Jan 2, 2024 2.1100 2.1100 2.0700 2.0700 2.0239 1,200
Dec 29, 2023 2.0300 2.0300 2.0300 2.0300 1.9848 -
Dec 28, 2023 2.0300 2.0300 2.0300 2.0300 1.9848 100
Dec 27, 2023 2.0100 2.0100 2.0100 2.0100 1.9653 -
Dec 26, 2023 2.0100 2.0100 2.0100 2.0100 1.9653 -
Dec 22, 2023 2.0100 2.0100 2.0100 2.0100 1.9653 -
Dec 21, 2023 2.0100 2.0100 2.0100 2.0100 1.9653 500
Dec 20, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 19, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 18, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 15, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 14, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 13, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 12, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 11, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 8, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 7, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 6, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 5, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 4, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Dec 1, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Nov 30, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 100
Nov 29, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Nov 28, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Nov 27, 2023 1.8800 1.8800 1.8800 1.8800 1.8382 -
Nov 24, 2023 2.0000 2.0000 1.8800 1.8800 1.8382 4,700
Nov 22, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 21, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 20, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 17, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 16, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 15, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 14, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 13, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 10, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 9, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 8, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 7, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 6, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 3, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -
Nov 2, 2023 1.8100 1.8100 1.8100 1.8100 1.7697 -

Related Tickers