Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	173.00	173.60	169.40	170.20	163.59	569,110
2023-11-30	175.80	175.80	170.20	171.00	164.36	399,924
2023-11-29	173.00	177.00	172.00	175.40	168.58	181,707
2023-11-28	170.20	173.80	169.00	173.40	166.66	248,371
2023-11-27	172.00	173.80	165.20	171.00	164.36	133,711
2023-11-24	175.40	175.40	170.86	172.60	165.89	143,530
2023-11-23	174.00	174.00	168.60	171.00	164.36	107,187
2023-11-22	165.00	171.40	162.20	169.40	162.82	334,022
2023-11-21	167.00	168.00	164.60	167.80	161.28	616,037
2023-11-20	163.00	172.80	163.00	165.00	158.59	267,448
2023-11-17	165.00	174.20	162.80	165.00	158.59	316,767
2023-11-16	172.00	172.00	164.60	165.00	158.59	255,612
2023-11-15	157.20	171.40	157.20	167.00	160.51	283,941
2023-11-14	158.00	167.00	157.00	167.00	160.51	381,315
2023-11-13	164.00	165.80	159.92	164.60	158.20	133,267
2023-11-10	157.00	165.80	157.00	163.20	156.86	160,613
2023-11-09	155.60	162.80	155.60	162.80	156.47	166,188
2023-11-08	157.60	160.00	157.40	159.20	153.01	508,241
2023-11-07	157.80	159.46	152.20	157.80	151.67	211,328
2023-11-06	160.00	164.60	156.60	157.20	151.09	131,117
2023-11-03	154.80	161.60	154.80	160.00	153.78	327,752
2023-11-02	157.80	164.80	157.20	159.60	153.40	246,045
2023-11-01	152.60	164.40	152.60	156.60	150.52	288,281
2023-10-31	157.00	160.80	154.20	156.40	150.32	161,190
2023-10-30	159.00	159.00	152.40	155.00	148.98	132,284
2023-10-27	162.20	162.20	151.80	155.00	148.98	282,425
2023-10-26	155.40	155.60	152.00	154.20	148.21	2,380,342
2023-10-25	158.00	159.40	155.20	156.00	149.94	332,784
2023-10-24	160.60	161.00	155.60	157.80	151.67	147,692
2023-10-23	158.80	160.20	156.40	158.80	152.63	226,764
2023-10-20	153.80	165.80	153.80	157.00	150.90	255,411
2023-10-19	161.40	164.40	158.42	160.20	153.98	278,205
2023-10-18	171.60	171.60	164.20	164.20	157.82	169,709
2023-10-17	164.00	168.80	164.00	167.40	160.90	252,586
2023-10-16	167.80	167.80	163.36	164.80	158.40	285,455
2023-10-13	168.20	170.00	163.00	165.00	158.59	1,136,606
2023-10-12	167.00	170.20	164.20	169.20	162.63	372,808
2023-10-11	160.00	166.40	160.00	166.40	159.36	246,644
2023-10-10	160.40	166.00	160.20	165.80	158.78	370,825
2023-10-09	160.80	160.80	157.40	159.20	152.46	162,489
2023-10-06	158.40	159.80	155.40	157.40	150.74	263,901
2023-10-05	160.40	161.28	158.80	159.00	152.27	319,401
2023-10-04	157.60	160.20	153.12	160.20	153.42	457,655
2023-10-03	165.00	165.00	159.53	160.00	153.23	316,386
2023-10-02	162.40	165.00	160.60	162.20	155.34	478,158
2023-09-29	161.00	163.00	160.60	163.00	156.10	475,835
2023-09-28	162.40	163.20	158.40	162.00	155.14	609,940
2023-09-27	164.80	166.80	161.40	161.40	154.57	293,912
2023-09-26	162.00	163.40	153.96	162.00	155.14	340,504
2023-09-25	170.00	170.00	159.60	161.00	154.19	664,960
2023-09-22	166.00	166.00	161.60	163.40	156.48	534,986
2023-09-21	165.80	166.60	164.80	165.40	158.40	168,268
2023-09-20	167.60	168.31	162.60	166.40	159.36	124,266
2023-09-19	164.40	168.20	163.00	164.40	157.44	274,137
2023-09-18	164.80	167.94	163.80	163.80	156.87	180,481
2023-09-15	171.00	171.40	168.00	168.00	160.89	764,299
2023-09-14	171.00	175.04	167.31	170.00	162.81	753,630
2023-09-13	168.00	169.40	164.80	169.40	162.23	1,050,965
2023-09-12	168.80	171.00	163.20	166.00	158.97	1,681,831
2023-09-11	172.00	175.40	168.60	169.00	161.85	538,958

← NewerPage 13 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.