Serco Group PLC (SRP) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:08 | 262.20p | 567,251 | £1,487,332.12 | Exchange | Unknown | UT |
| 14/10/2026 | 15:29:01 | 261.60p | 285 | £745.56 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 262.00p | 109 | £285.58 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:42 | 261.80p | 122 | £319.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 261.80p | 61 | £159.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 1,118 | £2,926.92 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 800 | £2,094.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 648 | £1,696.46 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:59 | 262.00p | 582 | £1,524.84 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:59 | 262.20p | 605 | £1,586.31 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:59 | 262.20p | 385 | £1,009.47 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:35 | 262.20p | 3 | £7.87 | Off-book | Buy | SI |
| 14/10/2026 | 15:24:19 | 262.00p | 153 | £400.86 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:19 | 262.00p | 973 | £2,549.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:19 | 262.00p | 654 | £1,713.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 1,614 | £4,231.91 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 200 | £524.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 15 | £39.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:22:30 | 262.40p | 548 | £1,437.95 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:59 | 262.60p | 1,087 | £2,854.46 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:59 | 262.60p | 582 | £1,528.33 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:59 | 262.80p | 317 | £833.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 5 | £13.13 | Off-book | Unknown | SI |
| 14/10/2026 | 15:18:29 | 262.60p | 1,009 | £2,649.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 157 | £412.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 727 | £1,909.10 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 517 | £1,357.64 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 25 | £65.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 25 | £65.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 1,740 | £4,572.72 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 256 | £672.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 747 | £1,963.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:01 | 262.40p | 88 | £230.91 | Off-book | Sell | SI |
| 14/10/2026 | 15:15:39 | 262.80p | 305 | £801.54 | Exchange | Buy | AT |
| 14/10/2026 | 15:15:39 | 262.80p | 1,630 | £4,283.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:14:29 | 262.60p | 45 | £118.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:14:12 | 262.36p | 433 | £1,136.02 | Exchange | Sell | OFF |
| 14/10/2026 | 15:13:39 | 262.40p | 1,625 | £4,264.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:39 | 262.40p | 400 | £1,049.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:39 | 262.40p | 982 | £2,576.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:24 | 261.80p | 3 | £7.85 | Off-book | Buy | SI |
| 14/10/2026 | 15:11:56 | 261.80p | 195 | £510.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:11:56 | 262.00p | 1,067 | £2,795.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:11:45 | 262.60p | 574 | £1,507.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:11:44 | 262.40p | 19 | £49.86 | Exchange | Unknown | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 977 | £2,561.69 | Exchange | Buy | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 1,719 | £4,507.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 1,100 | £2,884.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:51 | 262.00p | 77 | £201.74 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:45 | 261.78p | 2,816 | £7,371.71 | Off-book | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:08 | 262.20p | 567,251 | £1,487,332.12 | Exchange | Unknown | UT |
| 14/10/2026 | 15:29:01 | 261.60p | 285 | £745.56 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:01 | 262.00p | 109 | £285.58 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:42 | 261.80p | 122 | £319.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 261.80p | 61 | £159.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 1,118 | £2,926.92 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 800 | £2,094.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:03 | 261.80p | 648 | £1,696.46 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:59 | 262.00p | 582 | £1,524.84 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:59 | 262.20p | 605 | £1,586.31 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:59 | 262.20p | 385 | £1,009.47 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:35 | 262.20p | 3 | £7.87 | Off-book | Buy | SI |
| 14/10/2026 | 15:24:19 | 262.00p | 153 | £400.86 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:19 | 262.00p | 973 | £2,549.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:19 | 262.00p | 654 | £1,713.48 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 1,614 | £4,231.91 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 200 | £524.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:16 | 262.20p | 15 | £39.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:22:30 | 262.40p | 548 | £1,437.95 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:59 | 262.60p | 1,087 | £2,854.46 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:59 | 262.60p | 582 | £1,528.33 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:59 | 262.80p | 317 | £833.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 5 | £13.13 | Off-book | Unknown | SI |
| 14/10/2026 | 15:18:29 | 262.60p | 1,009 | £2,649.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 157 | £412.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 727 | £1,909.10 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.60p | 517 | £1,357.64 | Exchange | Sell | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 25 | £65.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 25 | £65.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 1,740 | £4,572.72 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 256 | £672.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:29 | 262.80p | 747 | £1,963.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:01 | 262.40p | 88 | £230.91 | Off-book | Sell | SI |
| 14/10/2026 | 15:15:39 | 262.80p | 305 | £801.54 | Exchange | Buy | AT |
| 14/10/2026 | 15:15:39 | 262.80p | 1,630 | £4,283.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:14:29 | 262.60p | 45 | £118.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:14:12 | 262.36p | 433 | £1,136.02 | Exchange | Sell | OFF |
| 14/10/2026 | 15:13:39 | 262.40p | 1,625 | £4,264.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:39 | 262.40p | 400 | £1,049.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:39 | 262.40p | 982 | £2,576.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:13:24 | 261.80p | 3 | £7.85 | Off-book | Buy | SI |
| 14/10/2026 | 15:11:56 | 261.80p | 195 | £510.51 | Exchange | Sell | AT |
| 14/10/2026 | 15:11:56 | 262.00p | 1,067 | £2,795.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:11:45 | 262.60p | 574 | £1,507.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:11:44 | 262.40p | 19 | £49.86 | Exchange | Unknown | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 977 | £2,561.69 | Exchange | Buy | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 1,719 | £4,507.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:11:39 | 262.20p | 1,100 | £2,884.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:51 | 262.00p | 77 | £201.74 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:45 | 261.78p | 2,816 | £7,371.71 | Off-book | Sell | OFF |
