Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 173.00 | 175.00 | 164.80 | 164.80 | 160.02 | 1,881,133 |
| 2024-05-24 | 178.00 | 178.00 | 166.20 | 171.40 | 166.43 | 296,746 |
| 2024-05-23 | 160.20 | 174.60 | 160.20 | 170.40 | 165.46 | 245,817 |
| 2024-05-22 | 159.20 | 170.80 | 159.20 | 168.40 | 163.52 | 1,017,908 |
| 2024-05-21 | 161.80 | 174.60 | 161.80 | 167.80 | 162.93 | 446,119 |
| 2024-05-20 | 170.00 | 172.40 | 169.20 | 170.00 | 165.07 | 456,376 |
| 2024-05-17 | 165.00 | 179.40 | 165.00 | 170.00 | 165.07 | 482,562 |
| 2024-05-16 | 178.00 | 178.00 | 169.80 | 170.40 | 165.46 | 235,702 |
| 2024-05-15 | 169.80 | 171.26 | 165.80 | 170.00 | 165.07 | 1,158,452 |
| 2024-05-14 | 167.00 | 170.20 | 167.00 | 169.20 | 164.29 | 217,158 |
| 2024-05-13 | 166.00 | 172.00 | 166.00 | 169.40 | 164.49 | 240,651 |
| 2024-05-10 | 171.60 | 173.80 | 169.20 | 171.00 | 166.04 | 571,980 |
| 2024-05-09 | 160.80 | 169.60 | 160.80 | 169.00 | 164.10 | 540,798 |
| 2024-05-08 | 167.40 | 170.00 | 166.00 | 168.40 | 163.52 | 153,034 |
| 2024-05-07 | 168.60 | 175.00 | 162.60 | 166.40 | 161.58 | 581,671 |
| 2024-05-03 | 171.20 | 171.40 | 167.60 | 167.60 | 162.74 | 419,114 |
| 2024-05-02 | 166.40 | 171.40 | 162.40 | 171.40 | 166.43 | 448,948 |
| 2024-05-01 | 163.00 | 167.40 | 163.00 | 167.40 | 160.90 | 411,663 |
| 2024-04-30 | 165.40 | 166.87 | 163.40 | 164.60 | 158.20 | 573,444 |
| 2024-04-29 | 165.20 | 169.80 | 163.80 | 165.00 | 158.59 | 382,152 |
| 2024-04-26 | 178.00 | 178.00 | 163.00 | 164.40 | 158.01 | 1,078,815 |
| 2024-04-25 | 159.60 | 164.60 | 156.40 | 163.80 | 157.44 | 1,451,858 |
| 2024-04-24 | 162.60 | 167.00 | 159.40 | 160.00 | 153.78 | 388,219 |
| 2024-04-23 | 157.20 | 162.80 | 157.20 | 161.80 | 155.51 | 589,810 |
| 2024-04-22 | 158.40 | 161.40 | 158.40 | 160.00 | 153.78 | 307,903 |
| 2024-04-19 | 166.40 | 166.40 | 159.00 | 160.00 | 153.78 | 762,191 |
| 2024-04-18 | 164.80 | 166.20 | 160.00 | 162.00 | 155.71 | 243,843 |
| 2024-04-17 | 159.60 | 166.80 | 159.60 | 165.20 | 158.78 | 791,165 |
| 2024-04-16 | 157.20 | 163.21 | 156.47 | 163.20 | 156.86 | 509,305 |
| 2024-04-15 | 172.60 | 172.60 | 161.60 | 165.00 | 158.59 | 560,552 |
| 2024-04-12 | 169.00 | 170.01 | 164.00 | 164.00 | 157.63 | 410,782 |
| 2024-04-11 | 170.40 | 170.40 | 164.00 | 166.60 | 160.13 | 643,178 |
| 2024-04-10 | 166.20 | 176.40 | 166.20 | 170.60 | 163.97 | 681,612 |
| 2024-04-09 | 171.00 | 172.60 | 168.99 | 169.00 | 162.43 | 563,561 |
| 2024-04-08 | 169.20 | 173.20 | 166.20 | 172.40 | 165.70 | 201,801 |
| 2024-04-05 | 177.20 | 181.20 | 165.20 | 171.40 | 164.74 | 373,550 |
| 2024-04-04 | 160.80 | 175.69 | 160.80 | 173.00 | 166.28 | 561,605 |
| 2024-04-03 | 173.40 | 176.20 | 171.78 | 174.60 | 167.82 | 528,087 |
| 2024-04-02 | 172.00 | 178.60 | 172.00 | 174.60 | 167.82 | 584,653 |
| 2024-03-28 | 174.80 | 178.20 | 171.20 | 176.80 | 169.93 | 587,458 |
| 2024-03-27 | 177.00 | 179.80 | 174.39 | 174.40 | 167.62 | 1,120,222 |
| 2024-03-26 | 178.00 | 179.40 | 176.60 | 178.60 | 171.66 | 808,523 |
| 2024-03-25 | 175.00 | 179.00 | 175.00 | 176.40 | 169.55 | 1,280,753 |
| 2024-03-22 | 174.80 | 178.20 | 173.60 | 177.40 | 170.51 | 790,307 |
| 2024-03-21 | 176.40 | 178.60 | 175.20 | 178.20 | 171.28 | 1,142,908 |
| 2024-03-20 | 174.00 | 176.20 | 169.78 | 175.00 | 168.20 | 612,654 |
| 2024-03-19 | 174.60 | 175.80 | 172.60 | 175.00 | 168.20 | 4,997,439 |
| 2024-03-18 | 172.80 | 176.19 | 171.00 | 175.00 | 168.20 | 271,857 |
| 2024-03-15 | 176.40 | 180.60 | 175.20 | 176.20 | 169.35 | 1,742,578 |
| 2024-03-14 | 171.80 | 177.40 | 171.80 | 176.80 | 169.93 | 686,241 |
| 2024-03-13 | 173.00 | 175.20 | 171.80 | 174.20 | 167.43 | 896,519 |
| 2024-03-12 | 170.60 | 173.00 | 169.00 | 173.00 | 166.28 | 1,181,542 |
| 2024-03-11 | 166.00 | 170.80 | 166.00 | 170.20 | 163.59 | 1,016,916 |
| 2024-03-08 | 165.80 | 167.80 | 165.20 | 167.80 | 161.28 | 866,452 |
| 2024-03-07 | 162.00 | 168.40 | 157.40 | 166.60 | 160.13 | 2,031,763 |
| 2024-03-06 | 162.60 | 165.00 | 161.60 | 163.60 | 157.24 | 1,040,288 |
| 2024-03-05 | 160.40 | 162.60 | 160.00 | 162.40 | 156.09 | 597,917 |
| 2024-03-04 | 167.60 | 167.60 | 156.12 | 161.60 | 155.32 | 1,227,120 |
| 2024-03-01 | 155.80 | 162.20 | 155.60 | 159.60 | 153.40 | 636,129 |
| 2024-02-29 | 162.00 | 162.00 | 157.99 | 158.00 | 151.86 | 612,314 |
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.