Senior PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	160.00	162.60	158.20	159.00	152.82	293,117
2024-02-27	159.00	162.40	157.40	162.00	155.71	472,419
2024-02-26	162.40	162.40	159.79	159.80	153.59	324,738
2024-02-23	156.00	162.60	156.00	161.80	155.51	412,204
2024-02-22	165.00	165.00	161.00	161.00	154.74	327,705
2024-02-21	161.80	162.40	158.40	162.00	155.71	459,117
2024-02-20	159.60	161.07	159.00	159.60	153.40	146,953
2024-02-19	156.20	164.80	156.20	161.40	155.13	376,439
2024-02-16	158.00	161.20	157.79	157.80	151.67	865,335
2024-02-15	159.80	159.81	158.20	159.80	153.59	211,094
2024-02-14	159.00	161.60	157.40	157.40	151.28	789,059
2024-02-13	160.00	160.00	156.20	157.60	151.48	391,047
2024-02-12	158.40	163.60	157.40	159.40	153.21	390,767
2024-02-09	159.20	165.40	153.20	157.60	151.48	3,879,170
2024-02-08	161.00	167.20	159.60	160.20	153.98	1,154,190
2024-02-07	160.40	163.24	159.60	160.20	153.98	738,016
2024-02-06	160.40	165.80	158.00	161.40	155.13	365,342
2024-02-05	160.80	166.20	158.20	159.20	153.01	996,462
2024-02-02	161.00	161.40	157.00	159.80	153.59	321,474
2024-02-01	156.80	160.60	146.80	155.20	149.17	1,133,452
2024-01-31	165.60	165.60	154.60	157.80	151.67	1,452,552
2024-01-30	158.60	159.80	156.80	158.00	151.86	281,556
2024-01-29	163.00	163.00	156.20	158.00	151.86	960,366
2024-01-26	159.00	160.80	153.80	158.80	152.63	637,462
2024-01-25	156.00	158.80	148.47	155.00	148.98	2,945,316
2024-01-24	169.20	170.20	157.80	159.60	153.40	4,256,770
2024-01-23	168.00	173.00	168.00	171.00	164.36	2,528,223
2024-01-22	169.00	173.60	169.00	172.20	165.51	371,128
2024-01-19	172.20	173.60	170.20	173.00	166.28	737,313
2024-01-18	169.40	173.60	165.19	172.40	165.70	1,211,935
2024-01-17	176.80	176.80	168.20	169.60	163.01	1,825,540
2024-01-16	171.60	173.60	171.20	172.60	165.89	960,714
2024-01-15	175.40	175.40	171.00	171.60	164.93	1,315,257
2024-01-12	172.40	175.40	171.20	172.40	165.70	303,801
2024-01-11	174.60	175.80	171.79	171.80	165.12	335,616
2024-01-10	174.00	178.40	172.93	174.60	167.82	897,377
2024-01-09	174.80	176.20	171.00	172.40	165.70	5,751,839
2024-01-08	172.00	175.00	165.80	172.00	165.32	3,290,299
2024-01-05	176.00	176.40	174.80	176.00	169.16	167,070
2024-01-04	177.60	177.80	172.60	176.80	169.93	1,376,973
2024-01-03	177.20	178.20	173.17	176.60	169.74	3,039,164
2024-01-02	169.60	180.60	167.40	178.80	171.85	746,810
2023-12-29	177.60	180.80	177.00	177.60	170.70	140,194
2023-12-28	178.00	181.20	176.66	180.00	173.01	264,899
2023-12-27	177.60	180.60	171.40	180.40	173.39	337,668
2023-12-22	177.60	180.20	177.40	178.20	171.28	155,913
2023-12-21	180.60	181.37	177.60	179.20	172.24	570,829
2023-12-20	181.20	181.80	177.00	180.00	173.01	602,545
2023-12-19	183.00	183.00	174.20	177.00	170.12	266,934
2023-12-18	174.20	177.80	173.80	176.20	169.35	417,882
2023-12-15	179.00	182.80	174.60	174.60	167.82	842,672
2023-12-14	176.00	178.20	172.68	177.00	170.12	861,492
2023-12-13	177.00	177.00	170.00	174.20	167.43	548,383
2023-12-12	177.00	177.00	169.00	172.60	165.89	557,753
2023-12-11	168.00	173.00	168.00	171.40	164.74	1,718,771
2023-12-08	175.20	175.20	168.20	170.00	163.39	394,935
2023-12-07	162.40	167.41	161.45	167.40	160.90	279,309
2023-12-06	162.00	165.00	161.95	163.00	156.67	294,594
2023-12-05	161.60	166.40	158.00	163.80	157.44	387,312
2023-12-04	170.80	170.80	162.32	164.00	157.63	608,819

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.