Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	173.80	174.20	168.60	171.00	163.76	683,884
2023-06-14	171.00	172.60	166.80	172.40	165.10	1,275,702
2023-06-13	166.00	171.80	166.00	168.60	161.46	339,657
2023-06-12	170.00	171.16	165.61	168.40	161.27	1,975,495
2023-06-09	168.80	179.20	167.40	168.60	161.46	264,023
2023-06-08	170.40	170.40	166.80	168.60	161.46	728,047
2023-06-07	170.00	171.60	165.80	168.40	161.27	334,770
2023-06-06	171.20	171.20	168.80	169.00	161.85	138,897
2023-06-05	179.80	179.80	166.60	171.00	163.76	165,470
2023-06-02	177.20	177.20	169.50	171.80	164.53	1,697,763
2023-06-01	166.00	174.53	166.00	169.00	161.85	117,458
2023-05-31	171.40	173.60	167.40	167.40	160.32	519,105
2023-05-30	179.60	179.60	170.22	172.40	165.10	217,029
2023-05-26	179.80	179.80	170.78	172.00	164.72	254,161
2023-05-25	172.60	173.22	170.20	172.20	164.91	163,711
2023-05-24	176.00	176.00	169.20	171.40	164.15	309,111
2023-05-23	182.00	182.00	171.60	174.00	166.64	307,375
2023-05-22	184.00	184.00	172.80	177.00	169.51	567,854
2023-05-19	172.40	183.60	172.40	178.00	170.47	486,334
2023-05-18	177.80	182.40	176.22	181.20	173.53	584,194
2023-05-17	173.40	178.20	173.20	176.60	169.13	2,256,833
2023-05-16	174.80	177.40	172.80	173.40	166.06	668,592
2023-05-15	173.20	174.80	172.60	174.00	166.64	478,173
2023-05-12	170.80	174.20	170.80	173.20	165.87	404,274
2023-05-11	174.80	175.48	169.20	171.20	163.95	738,867
2023-05-10	169.40	174.60	168.63	173.80	166.44	1,981,260
2023-05-09	171.40	171.40	168.40	170.20	163.00	514,931
2023-05-05	170.00	172.00	169.60	171.60	164.34	1,476,500
2023-05-04	176.00	176.00	170.00	170.40	163.19	1,535,022
2023-05-03	166.00	171.60	166.00	171.20	163.95	2,006,743
2023-05-02	172.20	172.20	161.80	168.20	161.08	691,455
2023-04-28	164.80	171.60	160.40	164.40	157.44	266,264
2023-04-27	165.80	166.40	164.00	164.00	157.06	1,008,031
2023-04-26	163.20	165.00	161.00	165.00	157.06	1,875,466
2023-04-25	161.00	165.20	161.00	163.60	155.73	1,428,205
2023-04-24	160.00	166.60	160.00	163.80	155.92	462,710
2023-04-21	160.40	166.80	158.40	166.00	158.01	1,316,184
2023-04-20	159.60	160.40	151.39	160.00	152.30	841,568
2023-04-19	153.80	157.60	153.80	156.60	149.06	507,570
2023-04-18	155.60	156.20	153.00	156.20	148.68	591,374
2023-04-17	153.80	159.80	151.21	154.60	147.16	510,884
2023-04-14	154.00	154.80	152.20	152.60	145.26	439,985
2023-04-13	154.60	156.00	153.14	154.20	146.78	417,246
2023-04-12	156.20	156.60	153.40	155.00	147.54	2,124,735
2023-04-11	156.60	158.60	154.60	156.60	149.06	329,212
2023-04-06	154.00	161.57	152.20	154.40	146.97	183,370
2023-04-05	154.60	156.80	153.80	153.80	146.40	390,555
2023-04-04	158.00	160.00	156.20	157.00	149.44	451,732
2023-04-03	155.00	158.80	153.80	158.00	150.40	418,333
2023-03-31	156.20	159.80	154.20	157.00	149.44	399,210
2023-03-30	151.40	161.60	151.40	157.60	150.02	432,051
2023-03-29	160.00	160.00	154.40	159.00	151.35	658,444
2023-03-28	152.20	158.00	152.20	157.00	149.44	1,031,147
2023-03-27	158.20	158.20	150.40	151.80	144.49	485,857
2023-03-24	150.00	150.60	147.60	150.40	143.16	634,195
2023-03-23	154.00	154.00	149.58	150.60	143.35	562,371
2023-03-22	143.80	152.20	143.80	151.20	143.92	407,255
2023-03-21	149.40	154.20	149.40	151.20	143.92	548,665
2023-03-20	150.00	152.70	145.80	150.80	143.54	339,331
2023-03-17	162.40	162.40	150.40	151.20	143.92	1,816,761

← NewerPage 15 of 21 · 1,251 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.