Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	114.40	117.66	114.00	115.80	109.94	276,764
2022-06-29	120.00	120.00	117.00	117.20	111.27	224,264
2022-06-28	117.40	122.40	117.40	120.60	114.50	167,523
2022-06-27	119.20	122.60	117.80	120.60	114.50	140,761
2022-06-24	124.80	124.80	118.79	120.00	113.93	182,554
2022-06-23	115.80	120.60	115.80	119.00	112.98	314,421
2022-06-22	129.40	129.40	118.00	120.60	114.50	280,998
2022-06-21	125.20	126.00	122.60	124.20	117.92	312,331
2022-06-20	128.60	128.60	118.80	124.80	118.49	121,945
2022-06-17	126.00	126.00	116.76	122.00	115.83	632,735
2022-06-16	131.20	131.20	119.00	119.80	113.74	410,520
2022-06-15	130.20	130.20	121.13	125.00	118.68	371,523
2022-06-14	130.80	130.80	121.20	122.80	116.59	830,085
2022-06-13	131.80	131.80	121.40	124.40	118.11	338,682
2022-06-10	127.00	132.40	123.40	125.40	119.06	273,432
2022-06-09	128.80	134.40	128.00	132.80	126.08	304,489
2022-06-08	136.00	136.00	127.00	127.80	121.34	237,566
2022-06-07	125.00	131.80	125.00	130.80	124.18	249,649
2022-06-06	132.40	132.40	127.00	128.00	121.53	322,493
2022-06-01	126.00	128.20	125.80	126.80	120.39	162,970
2022-05-31	128.00	129.40	124.40	126.40	120.01	564,914
2022-05-30	133.60	133.60	127.40	128.00	121.53	395,088
2022-05-27	132.00	132.00	126.40	127.40	120.96	212,960
2022-05-26	126.80	132.74	125.20	125.40	119.06	191,897
2022-05-25	131.20	131.20	124.67	125.60	119.25	93,953
2022-05-24	132.60	132.60	123.60	125.60	119.25	172,773
2022-05-23	121.00	128.20	121.00	126.00	119.63	194,109
2022-05-20	129.80	129.80	124.80	125.60	119.25	193,354
2022-05-19	131.20	132.40	126.40	127.00	120.58	228,689
2022-05-18	127.60	132.34	127.60	131.80	125.13	196,797
2022-05-17	124.00	130.20	124.00	127.80	121.34	235,298
2022-05-16	128.40	129.80	127.94	128.00	121.53	155,014
2022-05-13	119.20	129.60	119.20	128.40	121.91	167,354
2022-05-12	123.20	125.20	120.80	124.20	117.92	217,820
2022-05-11	124.00	126.20	120.35	125.60	119.25	211,469
2022-05-10	130.00	130.00	120.60	123.40	117.16	496,196
2022-05-09	124.00	127.20	120.40	126.00	119.63	381,814
2022-05-06	128.40	136.40	127.40	128.40	121.91	323,322
2022-05-05	124.60	134.67	124.60	130.40	123.80	145,213
2022-05-04	131.60	133.40	129.60	130.20	123.61	349,287
2022-05-03	129.40	131.40	127.20	131.20	124.56	297,572
2022-04-29	125.20	129.40	125.20	128.00	121.53	123,458
2022-04-28	125.20	129.60	125.20	127.40	120.96	175,869
2022-04-27	128.00	131.28	123.40	127.00	120.58	303,705
2022-04-26	126.60	127.60	124.40	126.20	119.82	275,449
2022-04-25	131.40	131.40	121.04	126.60	120.20	214,837
2022-04-22	124.40	130.40	124.40	127.60	121.15	242,353
2022-04-21	129.60	136.00	127.80	127.80	121.34	298,352
2022-04-20	122.00	133.40	122.00	132.00	125.32	188,689
2022-04-19	133.40	135.58	124.60	128.00	121.53	147,423
2022-04-14	123.80	130.00	123.80	130.00	123.42	247,570
2022-04-13	124.20	129.80	123.56	127.40	120.96	245,675
2022-04-12	120.00	125.60	120.00	125.60	119.25	261,975
2022-04-11	120.00	125.83	120.00	122.00	115.83	451,222
2022-04-08	122.00	129.00	120.20	120.20	114.12	269,029
2022-04-07	119.40	128.60	119.40	128.20	121.72	264,819
2022-04-06	129.00	129.00	124.60	124.60	118.30	374,360
2022-04-05	126.00	127.20	123.20	125.80	119.44	198,912
2022-04-04	126.60	128.05	120.80	125.60	119.25	183,862
2022-04-01	121.40	128.40	121.40	125.40	119.06	294,613

← NewerPage 19 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.