Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	120.20	123.80	119.60	121.20	115.07	100,195
2022-09-23	124.80	129.00	121.13	122.80	116.59	121,542
2022-09-22	125.60	129.00	125.00	126.40	120.01	29,999
2022-09-21	126.40	127.07	123.40	126.60	120.20	98,309
2022-09-20	130.00	130.00	123.00	126.80	120.39	183,536
2022-09-16	134.20	136.80	126.60	126.80	120.39	343,604
2022-09-15	136.80	137.00	131.60	132.00	125.32	73,338
2022-09-14	131.00	133.80	128.81	132.20	125.51	151,623
2022-09-13	130.40	134.00	130.40	132.00	125.32	170,914
2022-09-12	134.60	134.60	130.40	133.00	126.27	139,810
2022-09-09	130.20	132.20	128.20	131.20	124.56	136,351
2022-09-08	127.20	130.00	125.98	129.40	122.85	74,649
2022-09-07	130.00	137.00	127.40	128.20	121.72	221,201
2022-09-06	131.40	134.80	125.60	127.60	121.15	112,519
2022-09-05	137.20	138.00	126.60	128.20	121.72	744,880
2022-09-02	127.40	131.40	127.38	131.40	124.75	196,265
2022-09-01	129.80	135.00	127.40	129.00	122.48	128,399
2022-08-31	133.00	140.33	127.40	130.40	123.80	270,064
2022-08-30	130.00	142.60	125.79	130.80	124.18	225,093
2022-08-26	132.00	135.80	129.40	129.80	123.23	188,030
2022-08-25	134.00	134.67	126.80	132.00	125.32	270,452
2022-08-24	133.00	138.40	130.60	132.00	125.32	254,304
2022-08-23	138.00	138.60	131.80	132.60	125.89	259,401
2022-08-22	139.00	142.00	133.20	137.60	130.64	132,080
2022-08-19	141.60	145.14	140.54	141.00	133.87	286,639
2022-08-18	142.40	152.20	139.00	145.20	137.86	111,794
2022-08-17	148.60	150.60	145.00	145.20	137.86	133,480
2022-08-16	144.20	151.00	143.67	148.80	141.27	192,113
2022-08-15	152.40	152.40	146.29	149.40	141.84	78,727
2022-08-12	138.20	147.20	134.46	145.60	138.24	95,307
2022-08-11	144.80	148.20	144.40	145.80	138.43	71,623
2022-08-10	139.80	147.80	134.40	147.00	139.56	113,563
2022-08-09	147.60	147.60	142.40	145.00	137.67	190,942
2022-08-08	148.20	152.00	140.50	147.20	139.75	305,511
2022-08-05	150.80	151.80	147.80	150.00	142.41	1,384,458
2022-08-04	146.00	151.60	145.00	150.00	142.41	426,909
2022-08-03	147.60	151.69	147.10	149.80	142.22	167,850
2022-08-02	145.40	148.38	139.80	148.20	140.70	348,669
2022-08-01	145.20	150.87	142.40	144.60	137.29	253,569
2022-07-29	143.80	146.00	139.80	145.20	137.86	139,951
2022-07-28	138.00	143.40	138.00	143.40	136.15	142,646
2022-07-27	137.80	140.60	136.60	138.00	131.02	273,825
2022-07-26	131.80	140.60	128.00	139.40	132.35	261,829
2022-07-25	131.40	133.00	130.97	133.00	126.27	153,599
2022-07-22	136.20	136.40	132.00	132.00	125.32	94,614
2022-07-21	134.80	136.04	133.00	133.20	126.46	157,847
2022-07-20	136.00	140.80	130.80	135.00	128.17	106,096
2022-07-19	128.40	134.60	127.82	134.00	127.22	114,255
2022-07-18	128.40	133.40	127.86	131.00	124.37	339,656
2022-07-15	124.00	129.00	122.80	127.60	121.15	448,132
2022-07-14	120.20	122.20	118.00	118.40	112.41	57,653
2022-07-13	126.80	126.80	119.60	121.20	115.07	67,146
2022-07-12	120.40	121.00	119.20	120.00	113.93	90,984
2022-07-11	118.20	122.60	117.61	121.20	115.07	105,259
2022-07-08	118.00	121.40	118.00	121.00	114.88	105,899
2022-07-07	119.80	120.00	116.60	118.80	112.79	136,689
2022-07-06	116.00	117.20	114.20	117.20	111.27	71,021
2022-07-05	118.80	119.32	112.60	113.20	107.47	303,819
2022-07-04	120.60	120.60	116.00	117.00	111.08	109,099
2022-07-01	114.00	118.00	112.80	116.80	110.89	267,687

← NewerPage 18 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.