Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 171.60 | 175.00 | 165.60 | 165.60 | 160.80 | 816,879 |
| 2024-08-19 | 168.00 | 175.00 | 163.20 | 170.60 | 165.65 | 427,245 |
| 2024-08-16 | 168.00 | 171.80 | 168.00 | 168.60 | 163.71 | 602,869 |
| 2024-08-15 | 169.40 | 169.80 | 165.00 | 169.40 | 164.49 | 292,599 |
| 2024-08-14 | 169.20 | 169.20 | 161.60 | 165.40 | 160.60 | 303,646 |
| 2024-08-13 | 165.00 | 167.00 | 163.76 | 165.40 | 160.60 | 641,977 |
| 2024-08-12 | 160.00 | 164.20 | 160.00 | 163.40 | 158.66 | 1,305,614 |
| 2024-08-09 | 155.00 | 162.20 | 155.00 | 162.20 | 157.50 | 887,416 |
| 2024-08-08 | 154.00 | 159.60 | 153.20 | 158.20 | 153.61 | 2,311,767 |
| 2024-08-07 | 152.00 | 157.40 | 149.40 | 155.00 | 150.51 | 1,306,042 |
| 2024-08-06 | 147.00 | 153.60 | 146.80 | 151.20 | 146.82 | 1,731,627 |
| 2024-08-05 | 152.40 | 154.60 | 141.40 | 147.40 | 143.13 | 1,689,592 |
| 2024-08-02 | 163.00 | 163.00 | 155.20 | 157.60 | 153.03 | 1,009,912 |
| 2024-08-01 | 164.00 | 169.60 | 160.40 | 162.00 | 157.30 | 1,041,329 |
| 2024-07-31 | 169.80 | 169.80 | 163.46 | 163.60 | 158.86 | 392,615 |
| 2024-07-30 | 161.20 | 164.60 | 159.53 | 163.00 | 158.27 | 845,430 |
| 2024-07-29 | 164.00 | 167.00 | 160.00 | 161.60 | 156.91 | 361,408 |
| 2024-07-26 | 151.80 | 167.40 | 151.80 | 163.00 | 158.27 | 775,546 |
| 2024-07-25 | 164.00 | 164.00 | 157.80 | 159.40 | 154.78 | 579,009 |
| 2024-07-24 | 165.00 | 165.00 | 159.80 | 162.00 | 157.30 | 485,255 |
| 2024-07-23 | 162.60 | 164.20 | 161.20 | 164.00 | 159.25 | 512,452 |
| 2024-07-22 | 161.00 | 163.60 | 159.40 | 163.00 | 158.27 | 282,872 |
| 2024-07-19 | 162.20 | 166.40 | 158.20 | 161.40 | 156.72 | 503,347 |
| 2024-07-18 | 164.60 | 166.40 | 163.00 | 163.00 | 158.27 | 416,606 |
| 2024-07-17 | 164.00 | 164.60 | 162.60 | 163.80 | 159.05 | 197,923 |
| 2024-07-16 | 161.80 | 166.00 | 161.80 | 163.80 | 159.05 | 339,964 |
| 2024-07-15 | 163.80 | 169.00 | 163.80 | 165.60 | 160.80 | 320,002 |
| 2024-07-12 | 168.40 | 169.60 | 166.60 | 167.20 | 162.35 | 261,714 |
| 2024-07-11 | 167.00 | 167.80 | 165.20 | 167.60 | 162.74 | 330,595 |
| 2024-07-10 | 163.20 | 165.80 | 162.20 | 165.80 | 160.99 | 341,821 |
| 2024-07-09 | 162.40 | 168.80 | 161.40 | 163.00 | 158.27 | 683,391 |
| 2024-07-08 | 165.20 | 165.80 | 163.40 | 165.00 | 160.22 | 249,313 |
| 2024-07-05 | 157.20 | 168.00 | 157.20 | 165.20 | 160.41 | 453,831 |
| 2024-07-04 | 165.80 | 166.40 | 163.20 | 164.40 | 159.63 | 504,672 |
| 2024-07-03 | 161.00 | 168.60 | 161.00 | 163.40 | 158.66 | 392,908 |
| 2024-07-02 | 161.00 | 163.00 | 161.00 | 162.00 | 157.30 | 826,407 |
| 2024-07-01 | 164.40 | 164.40 | 160.80 | 161.40 | 156.72 | 1,029,572 |
| 2024-06-28 | 159.60 | 162.20 | 159.60 | 160.00 | 155.36 | 758,514 |
| 2024-06-27 | 157.60 | 160.40 | 155.50 | 159.80 | 155.17 | 646,197 |
| 2024-06-26 | 159.00 | 160.40 | 158.20 | 158.20 | 153.61 | 1,230,871 |
| 2024-06-25 | 162.00 | 162.00 | 157.80 | 160.40 | 155.75 | 1,166,721 |
| 2024-06-24 | 169.80 | 169.80 | 160.00 | 162.00 | 157.30 | 2,203,583 |
| 2024-06-21 | 162.60 | 164.20 | 162.20 | 162.20 | 157.50 | 1,583,118 |
| 2024-06-20 | 165.80 | 166.63 | 162.20 | 163.00 | 158.27 | 1,413,623 |
| 2024-06-19 | 158.60 | 164.80 | 158.40 | 164.40 | 159.63 | 1,809,226 |
| 2024-06-18 | 158.80 | 159.60 | 157.73 | 159.60 | 154.97 | 764,416 |
| 2024-06-17 | 157.40 | 158.80 | 156.00 | 158.40 | 153.81 | 576,502 |
| 2024-06-14 | 158.00 | 166.00 | 154.40 | 156.40 | 151.87 | 1,078,390 |
| 2024-06-13 | 162.00 | 163.40 | 158.60 | 159.00 | 154.39 | 1,361,371 |
| 2024-06-12 | 155.00 | 161.00 | 155.00 | 160.00 | 155.36 | 1,337,376 |
| 2024-06-11 | 162.00 | 162.00 | 159.20 | 161.00 | 156.33 | 529,888 |
| 2024-06-10 | 160.40 | 161.00 | 156.20 | 158.20 | 153.61 | 260,077 |
| 2024-06-07 | 155.00 | 168.60 | 155.00 | 158.20 | 153.61 | 696,957 |
| 2024-06-06 | 167.60 | 167.60 | 157.92 | 158.60 | 154.00 | 319,224 |
| 2024-06-05 | 155.00 | 170.00 | 155.00 | 158.80 | 154.20 | 246,020 |
| 2024-06-04 | 157.60 | 165.80 | 157.60 | 161.60 | 156.91 | 695,519 |
| 2024-06-03 | 165.40 | 166.80 | 160.80 | 163.80 | 159.05 | 580,559 |
| 2024-05-31 | 155.00 | 160.80 | 155.00 | 159.80 | 155.17 | 1,080,735 |
| 2024-05-30 | 155.00 | 162.60 | 155.00 | 160.20 | 155.56 | 1,071,773 |
| 2024-05-29 | 160.00 | 166.20 | 157.40 | 157.40 | 152.84 | 1,532,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0215 GBP |
| 2025-10-16 | 0.0085 GBP |
| 2025-05-01 | 0.0165 GBP |
| 2024-10-17 | 0.0075 GBP |
| 2024-05-02 | 0.0170 GBP |
| 2023-10-12 | 0.0060 GBP |
| 2023-04-27 | 0.0100 GBP |
| 2022-10-13 | 0.0030 GBP |
| 2020-04-30 | 0.0523 GBP |
| 2019-10-31 | 0.0228 GBP |
| 2019-05-02 | 0.0523 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.