Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	119.00	124.20	115.40	124.00	118.03	176,196
2022-12-16	122.20	130.60	119.00	121.80	115.94	412,666
2022-12-15	124.00	124.00	122.20	122.60	116.70	125,724
2022-12-14	127.00	127.00	122.00	124.00	118.03	242,639
2022-12-13	119.80	124.80	119.80	124.40	118.41	177,862
2022-12-12	120.00	125.60	120.00	123.40	117.46	133,011
2022-12-09	123.80	126.80	121.40	123.60	117.65	157,490
2022-12-08	123.00	124.20	122.40	123.80	117.84	172,021
2022-12-07	129.80	129.80	122.20	123.80	117.84	113,057
2022-12-06	124.20	126.60	122.00	125.80	119.75	106,892
2022-12-05	130.40	130.40	123.80	125.40	119.37	104,068
2022-12-02	120.20	124.60	119.60	124.60	118.60	199,701
2022-12-01	117.00	123.80	117.00	123.80	117.84	86,454
2022-11-30	120.00	126.00	120.00	122.80	116.89	1,499,278
2022-11-29	119.80	122.40	118.32	120.60	114.80	91,494
2022-11-28	121.80	123.20	116.20	122.60	116.70	114,369
2022-11-25	117.80	127.20	116.79	122.80	116.89	124,014
2022-11-24	125.80	125.80	118.20	122.60	116.70	150,288
2022-11-23	118.00	125.80	118.00	125.80	119.75	240,466
2022-11-22	119.00	124.60	118.00	122.60	116.70	1,324,170
2022-11-21	118.20	120.40	118.20	120.00	114.23	173,240
2022-11-18	121.60	127.00	119.60	122.00	116.13	136,916
2022-11-17	119.00	122.20	119.00	120.60	114.80	701,982
2022-11-16	120.80	122.80	118.60	121.20	115.37	889,497
2022-11-15	122.60	123.60	119.20	121.00	115.18	190,121
2022-11-14	122.60	128.40	121.00	123.00	117.08	114,223
2022-11-11	125.60	126.92	121.60	124.20	118.22	665,966
2022-11-10	122.40	123.40	119.40	122.40	116.51	162,252
2022-11-09	121.00	121.20	115.00	120.00	114.23	110,782
2022-11-08	118.20	120.00	116.96	118.60	112.89	159,823
2022-11-07	117.40	119.61	116.20	118.00	112.32	335,274
2022-11-04	121.80	127.20	119.00	119.60	113.84	278,054
2022-11-03	123.40	128.72	120.80	121.40	115.56	43,475
2022-11-02	131.80	131.80	124.00	124.00	118.03	92,530
2022-11-01	131.80	131.80	126.50	126.80	120.70	288,365
2022-10-31	129.80	130.40	123.20	130.00	123.74	137,560
2022-10-28	126.00	131.80	126.00	129.60	123.36	158,704
2022-10-27	124.60	130.60	124.60	129.80	123.55	95,414
2022-10-26	129.60	130.20	128.00	128.00	121.84	105,820
2022-10-25	121.00	130.00	121.00	127.60	121.46	169,996
2022-10-24	126.40	127.60	124.20	126.60	120.51	119,020
2022-10-21	124.80	126.80	124.20	125.20	119.17	34,178
2022-10-20	128.60	132.80	125.80	127.60	121.46	53,433
2022-10-19	124.00	132.20	122.24	127.00	120.89	74,592
2022-10-18	117.00	124.40	117.00	124.00	118.03	139,540
2022-10-17	121.20	125.40	114.20	122.20	116.32	121,929
2022-10-14	127.60	127.60	117.65	119.80	114.03	347,153
2022-10-13	111.00	120.80	111.00	120.80	114.99	192,264
2022-10-12	128.60	128.60	115.80	116.20	110.32	231,530
2022-10-11	122.60	124.80	120.16	123.20	116.97	54,312
2022-10-10	127.40	127.82	123.60	124.80	118.49	118,924
2022-10-07	127.80	129.40	124.80	126.60	120.20	84,079
2022-10-06	128.40	131.20	122.20	124.40	118.11	76,852
2022-10-05	130.40	130.40	121.80	126.00	119.63	133,508
2022-10-04	114.40	124.60	114.20	124.40	118.11	265,814
2022-10-03	113.60	118.40	111.40	118.20	112.22	276,929
2022-09-30	119.00	119.00	112.80	117.00	111.08	432,824
2022-09-29	116.80	119.26	111.00	111.00	105.39	393,480
2022-09-28	125.00	131.00	115.20	120.80	114.69	275,373
2022-09-27	123.00	124.00	117.80	121.00	114.88	84,631

← NewerPage 17 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.