Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	176.40	177.80	174.80	175.60	168.17	489,932
2023-09-07	175.00	178.60	175.00	177.40	169.89	181,945
2023-09-06	173.80	176.40	173.40	175.40	167.98	324,290
2023-09-05	171.80	177.60	171.80	175.60	168.17	154,713
2023-09-04	178.00	178.00	174.40	176.40	168.93	269,736
2023-09-01	178.00	182.80	176.80	177.40	169.89	573,275
2023-08-31	176.40	180.62	176.40	180.20	172.57	863,838
2023-08-30	176.40	177.40	173.60	177.20	169.70	452,075
2023-08-29	176.00	177.60	174.00	176.40	168.93	490,853
2023-08-25	173.00	176.20	172.92	175.80	168.36	1,671,054
2023-08-24	172.80	174.60	172.00	173.00	165.68	1,298,841
2023-08-23	167.20	172.40	167.20	172.40	165.10	778,920
2023-08-22	168.40	170.80	168.20	169.60	162.42	583,191
2023-08-21	172.60	174.80	167.00	168.20	161.08	912,872
2023-08-18	171.20	174.60	168.20	172.40	165.10	1,707,052
2023-08-17	172.20	173.60	169.40	172.40	165.10	468,077
2023-08-16	173.60	175.00	171.80	172.40	165.10	207,944
2023-08-15	172.20	173.00	168.00	172.40	165.10	369,091
2023-08-14	172.20	174.60	172.00	173.00	165.68	180,426
2023-08-11	172.00	173.30	171.80	172.60	165.30	238,653
2023-08-10	170.00	173.80	162.58	172.40	165.10	323,735
2023-08-09	174.00	174.00	168.53	172.80	165.49	3,525,855
2023-08-08	170.60	173.00	168.56	172.20	164.91	295,589
2023-08-07	169.00	172.40	167.40	171.80	164.53	548,442
2023-08-04	167.00	172.60	167.00	169.80	162.61	3,750,214
2023-08-03	164.00	167.80	163.80	167.80	160.70	895,665
2023-08-02	166.00	167.00	160.80	166.00	158.97	909,343
2023-08-01	169.40	169.40	165.40	167.40	160.32	720,037
2023-07-31	171.00	171.00	164.60	166.60	159.55	408,863
2023-07-28	167.60	173.00	167.60	170.40	163.19	830,236
2023-07-27	169.60	171.00	167.50	171.00	163.76	1,459,956
2023-07-26	169.00	170.40	165.00	169.60	162.42	1,037,189
2023-07-25	166.00	171.00	166.00	169.20	162.04	716,958
2023-07-24	170.20	171.00	168.80	170.00	162.81	742,605
2023-07-21	165.00	170.40	165.00	170.00	162.81	1,657,650
2023-07-20	168.00	169.60	167.02	169.20	162.04	364,413
2023-07-19	177.00	177.00	168.80	169.00	161.85	2,012,057
2023-07-18	169.20	170.40	167.40	169.40	162.23	463,207
2023-07-17	170.20	170.85	162.20	168.40	161.27	553,483
2023-07-14	170.20	170.80	167.80	170.00	162.81	1,202,499
2023-07-13	166.40	172.80	166.40	170.60	163.38	544,561
2023-07-12	177.00	177.00	171.40	174.40	167.02	644,032
2023-07-11	175.00	175.00	169.89	172.40	165.10	461,382
2023-07-10	165.00	172.00	165.00	171.00	163.76	261,848
2023-07-07	165.00	170.00	163.82	168.80	161.66	216,952
2023-07-06	175.00	177.60	166.21	166.60	159.55	283,555
2023-07-05	169.20	171.60	168.40	170.20	163.00	758,586
2023-07-04	173.40	175.60	165.00	169.00	161.85	292,489
2023-07-03	174.60	177.00	174.60	175.00	167.59	1,537,893
2023-06-30	167.00	176.20	167.00	175.40	167.98	717,634
2023-06-29	172.60	176.00	171.20	175.00	167.59	960,520
2023-06-28	169.20	172.80	168.70	172.20	164.91	1,876,561
2023-06-27	168.20	170.40	167.20	169.20	162.04	1,585,513
2023-06-26	169.20	169.86	166.80	167.80	160.70	491,830
2023-06-23	170.60	170.60	167.20	168.80	161.66	666,274
2023-06-22	170.20	171.38	168.60	171.00	163.76	316,165
2023-06-21	167.60	171.60	158.13	171.40	164.15	1,223,414
2023-06-20	167.00	172.00	162.82	168.20	161.08	167,825
2023-06-19	172.00	179.80	168.20	169.60	162.42	2,065,747
2023-06-16	171.40	173.00	170.00	170.80	163.57	2,174,944

← NewerPage 14 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.