Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	156.20	158.50	146.96	154.60	147.16	663,829
2023-03-15	163.00	163.00	153.00	154.80	147.35	1,672,788
2023-03-14	150.60	162.20	150.00	159.40	151.73	976,963
2023-03-13	174.00	174.00	149.00	157.00	149.44	2,645,551
2023-03-10	161.60	168.60	157.00	165.40	157.44	1,266,188
2023-03-09	178.00	178.00	166.60	169.00	160.87	2,884,984
2023-03-08	173.00	174.80	168.20	170.40	162.20	977,359
2023-03-07	170.20	172.20	167.60	172.20	163.91	794,045
2023-03-06	170.20	170.20	167.60	167.60	159.53	574,680
2023-03-03	164.00	169.60	164.00	168.40	160.30	6,888,497
2023-03-02	165.00	170.00	162.80	164.40	156.49	768,973
2023-03-01	168.60	169.80	163.40	165.40	157.44	1,317,823
2023-02-28	176.00	176.00	166.80	166.80	158.77	24,174,986
2023-02-27	164.00	175.00	159.80	173.40	165.06	1,721,913
2023-02-24	165.00	165.00	159.80	162.40	154.58	788,260
2023-02-23	156.40	161.40	156.20	161.40	153.63	1,134,094
2023-02-22	156.60	158.00	154.00	156.80	149.25	2,520,409
2023-02-21	158.60	158.60	155.20	157.00	149.44	783,364
2023-02-20	157.20	158.00	153.00	156.60	149.06	1,483,428
2023-02-17	152.60	152.86	149.40	151.00	143.73	469,644
2023-02-16	158.60	158.60	151.20	153.00	145.64	487,663
2023-02-15	147.00	153.60	147.00	153.60	146.21	993,861
2023-02-14	148.00	152.20	147.80	148.20	141.07	856,231
2023-02-13	154.00	156.10	150.20	150.80	143.54	408,519
2023-02-10	158.40	158.40	152.00	153.40	146.02	537,618
2023-02-09	156.20	156.80	155.20	156.60	149.06	337,428
2023-02-08	154.40	157.60	153.60	153.60	146.21	459,788
2023-02-07	154.80	157.80	153.00	153.00	145.64	1,381,481
2023-02-06	156.60	156.70	154.40	156.40	148.87	253,566
2023-02-03	160.00	160.40	157.00	157.00	149.44	1,351,674
2023-02-02	159.00	161.00	158.20	159.40	151.73	993,879
2023-02-01	145.20	161.40	144.80	159.60	151.92	482,870
2023-01-31	157.00	157.00	150.80	152.60	145.26	634,454
2023-01-30	152.60	161.20	149.00	154.20	146.78	890,717
2023-01-27	148.00	150.40	138.80	150.20	142.97	589,048
2023-01-26	146.00	149.80	144.00	149.20	142.02	1,239,569
2023-01-25	146.80	150.80	141.60	146.60	139.55	455,443
2023-01-24	141.60	153.60	141.60	146.60	139.55	1,844,562
2023-01-23	136.60	137.06	135.20	136.40	129.84	536,340
2023-01-20	138.00	139.50	135.80	136.00	129.46	843,827
2023-01-19	140.80	140.80	136.00	137.40	130.79	985,453
2023-01-18	140.40	142.40	139.20	140.20	133.45	676,474
2023-01-17	138.00	144.60	137.80	142.00	135.17	8,493,067
2023-01-16	143.00	146.20	140.40	140.80	134.02	2,611,603
2023-01-13	138.20	141.40	138.00	140.40	133.64	478,025
2023-01-12	137.40	142.60	133.20	139.20	132.50	196,649
2023-01-11	137.40	139.71	136.00	138.40	131.74	261,915
2023-01-10	134.40	137.40	133.20	136.00	129.46	544,696
2023-01-09	130.00	137.80	130.00	134.40	127.93	405,645
2023-01-06	128.00	132.80	126.80	131.00	124.70	577,748
2023-01-05	124.60	126.40	121.28	125.60	119.56	643,933
2023-01-04	121.60	124.60	120.00	123.80	117.84	330,299
2023-01-03	126.80	129.60	123.21	123.40	117.46	147,431
2022-12-30	122.60	127.80	117.60	125.20	119.17	85,005
2022-12-29	124.00	127.00	123.80	126.20	120.13	122,021
2022-12-28	125.80	126.88	123.18	125.80	119.75	77,038
2022-12-23	129.80	129.80	122.61	125.00	118.98	21,820
2022-12-22	129.00	129.00	126.20	127.00	120.89	273,156
2022-12-21	126.40	127.08	126.20	126.60	120.51	61,630
2022-12-20	124.80	128.20	124.60	126.80	120.70	170,158

← NewerPage 16 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.