Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 290.00 | 290.13 | 289.00 | 290.00 | 290.00 | 4,375,116 |
| 2026-07-14 | 289.00 | 290.00 | 288.50 | 290.00 | 290.00 | 2,271,509 |
| 2026-07-13 | 288.50 | 289.00 | 288.50 | 289.00 | 289.00 | 2,025,555 |
| 2026-07-10 | 289.00 | 289.00 | 288.50 | 288.50 | 288.50 | 3,434,684 |
| 2026-07-09 | 289.00 | 289.50 | 288.50 | 288.50 | 288.50 | 765,318 |
| 2026-07-08 | 289.00 | 289.50 | 288.50 | 288.50 | 288.50 | 4,250,690 |
| 2026-07-07 | 288.50 | 289.00 | 288.50 | 288.50 | 288.50 | 3,363,675 |
| 2026-07-06 | 289.00 | 289.00 | 288.50 | 288.50 | 288.50 | 474,452 |
| 2026-07-03 | 289.00 | 290.50 | 288.50 | 288.50 | 288.50 | 1,248,283 |
| 2026-07-02 | 288.00 | 289.00 | 288.00 | 288.50 | 288.50 | 5,804,899 |
| 2026-07-01 | 288.00 | 288.50 | 287.50 | 288.00 | 288.00 | 1,225,861 |
| 2026-06-30 | 288.00 | 288.50 | 288.00 | 288.00 | 288.00 | 1,779,640 |
| 2026-06-29 | 288.50 | 288.50 | 287.50 | 288.00 | 288.00 | 2,022,511 |
| 2026-06-26 | 287.50 | 288.50 | 287.50 | 288.00 | 288.00 | 3,803,143 |
| 2026-06-25 | 288.00 | 288.00 | 287.50 | 287.50 | 287.50 | 575,881 |
| 2026-06-24 | 288.00 | 288.50 | 287.50 | 287.50 | 287.50 | 1,600,523 |
| 2026-06-23 | 288.50 | 288.50 | 287.50 | 288.00 | 288.00 | 298,199 |
| 2026-06-22 | 287.50 | 288.50 | 287.50 | 288.00 | 288.00 | 3,903,186 |
| 2026-06-19 | 288.00 | 288.50 | 287.50 | 288.50 | 288.50 | 5,668,443 |
| 2026-06-18 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | 3,993,749 |
| 2026-06-17 | 287.50 | 288.00 | 287.00 | 287.50 | 287.50 | 891,870 |
| 2026-06-16 | 288.00 | 288.50 | 287.50 | 287.50 | 287.50 | 4,609,743 |
| 2026-06-15 | 287.50 | 288.00 | 287.50 | 288.00 | 288.00 | 1,403,874 |
| 2026-06-12 | 287.50 | 288.00 | 287.00 | 287.00 | 287.00 | 1,475,727 |
| 2026-06-11 | 287.00 | 287.50 | 287.00 | 287.00 | 287.00 | 657,650 |
| 2026-06-10 | 287.00 | 287.50 | 287.00 | 287.00 | 287.00 | 3,079,775 |
| 2026-06-09 | 287.50 | 287.50 | 287.00 | 287.00 | 287.00 | 912,566 |
| 2026-06-08 | 286.50 | 287.50 | 286.50 | 287.00 | 287.00 | 1,424,846 |
| 2026-06-05 | 287.50 | 287.50 | 286.50 | 287.00 | 287.00 | 8,755,926 |
| 2026-06-04 | 287.50 | 287.50 | 287.00 | 287.00 | 287.00 | 978,472 |
| 2026-06-03 | 287.50 | 287.50 | 287.00 | 287.00 | 287.00 | 2,562,881 |
| 2026-06-02 | 287.50 | 288.00 | 287.00 | 287.00 | 287.00 | 7,201,475 |
| 2026-06-01 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | 3,591,647 |
| 2026-05-29 | 287.50 | 287.50 | 287.00 | 287.50 | 287.50 | 2,763,298 |
| 2026-05-28 | 287.00 | 287.50 | 287.00 | 287.00 | 287.00 | 11,022,368 |
| 2026-05-27 | 287.50 | 288.00 | 287.00 | 287.00 | 287.00 | 6,703,323 |
| 2026-05-26 | 287.00 | 287.50 | 286.00 | 287.50 | 287.50 | 8,225,763 |
| 2026-05-22 | 287.50 | 287.50 | 286.50 | 287.00 | 287.00 | 918,718 |
| 2026-05-21 | 285.50 | 287.50 | 285.00 | 287.00 | 287.00 | 5,051,650 |
| 2026-05-20 | 285.50 | 286.50 | 285.00 | 285.00 | 285.00 | 6,083,570 |
| 2026-05-19 | 285.50 | 286.00 | 285.00 | 285.00 | 285.00 | 4,373,652 |
| 2026-05-18 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | 6,184,495 |
| 2026-05-15 | 285.50 | 286.00 | 285.50 | 285.50 | 285.50 | 5,118,068 |
| 2026-05-14 | 286.00 | 286.50 | 285.50 | 286.50 | 286.50 | 1,113,780 |
| 2026-05-13 | 285.50 | 286.50 | 285.00 | 285.50 | 285.50 | 1,520,445 |
| 2026-05-12 | 286.50 | 286.50 | 285.50 | 285.50 | 285.50 | 3,620,916 |
| 2026-05-11 | 286.00 | 287.00 | 285.00 | 287.00 | 287.00 | 2,456,037 |
| 2026-05-08 | 286.00 | 286.50 | 285.00 | 285.50 | 285.50 | 4,421,707 |
| 2026-05-07 | 285.50 | 287.50 | 285.00 | 286.50 | 286.50 | 3,455,888 |
| 2026-05-06 | 285.50 | 286.00 | 285.00 | 285.50 | 285.50 | 9,129,013 |
| 2026-05-05 | 285.00 | 286.00 | 284.50 | 285.50 | 285.50 | 14,443,850 |
| 2026-05-01 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | 4,138,916 |
| 2026-04-30 | 286.00 | 286.00 | 284.50 | 285.50 | 285.50 | 19,202,409 |
| 2026-04-29 | 287.50 | 289.00 | 287.00 | 287.50 | 285.35 | 3,073,024 |
| 2026-04-28 | 288.00 | 288.00 | 287.00 | 287.00 | 284.85 | 2,372,435 |
| 2026-04-27 | 288.00 | 288.00 | 287.00 | 287.50 | 285.35 | 2,252,829 |
| 2026-04-24 | 288.00 | 289.00 | 287.00 | 288.00 | 285.85 | 1,398,766 |
| 2026-04-23 | 288.00 | 289.00 | 287.00 | 288.00 | 285.85 | 1,664,502 |
| 2026-04-22 | 287.50 | 288.00 | 287.00 | 287.50 | 285.35 | 2,208,989 |
| 2026-04-21 | 288.00 | 288.00 | 286.50 | 287.00 | 284.85 | 3,893,992 |
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.