Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	129.00	130.03	127.00	127.60	121.15	362,336
2022-03-30	125.00	131.30	125.00	128.90	122.38	325,936
2022-03-29	132.20	133.50	127.90	131.80	125.13	446,967
2022-03-28	127.90	137.20	127.90	132.20	125.51	167,526
2022-03-25	125.10	135.40	123.00	133.40	126.65	215,917
2022-03-24	128.30	133.50	128.30	131.40	124.75	147,622
2022-03-23	128.00	134.80	128.00	132.70	125.99	277,426
2022-03-22	124.70	134.20	124.53	134.20	127.41	416,802
2022-03-21	132.10	132.10	124.00	127.80	121.34	357,236
2022-03-18	125.30	131.60	125.10	126.00	119.63	869,274
2022-03-17	125.80	135.10	125.80	130.00	123.42	278,707
2022-03-16	122.70	130.50	121.18	126.10	119.72	499,354
2022-03-15	128.00	129.60	121.50	123.30	117.06	399,964
2022-03-14	131.10	131.10	125.89	128.70	122.19	313,325
2022-03-11	123.20	127.20	123.00	125.00	118.68	646,036
2022-03-10	133.90	133.90	122.50	123.00	116.78	489,853
2022-03-09	131.30	131.30	125.60	128.30	121.81	383,398
2022-03-08	127.20	127.20	121.10	123.70	117.44	409,175
2022-03-07	120.50	125.60	112.18	121.00	114.88	797,686
2022-03-04	124.30	125.49	119.70	123.00	116.78	541,554
2022-03-03	136.50	138.70	123.90	125.50	119.15	1,173,026
2022-03-02	141.90	141.90	133.30	136.40	129.50	438,498
2022-03-01	145.00	145.00	134.70	135.30	128.46	390,344
2022-02-28	141.50	146.27	132.40	140.30	133.20	324,959
2022-02-25	133.10	138.70	132.20	137.90	130.92	183,601
2022-02-24	139.30	140.00	128.20	130.90	124.28	729,350
2022-02-23	140.40	142.30	139.40	141.40	134.25	105,311
2022-02-22	135.00	142.70	132.96	142.40	135.20	377,795
2022-02-21	140.00	142.70	136.41	141.00	133.87	199,443
2022-02-18	135.00	141.20	135.00	141.00	133.87	596,338
2022-02-17	151.90	151.90	141.50	141.80	134.63	270,866
2022-02-16	151.90	151.90	142.44	145.30	137.95	349,001
2022-02-15	143.30	151.00	141.50	149.20	141.65	555,399
2022-02-14	150.00	152.60	146.40	150.40	142.79	519,799
2022-02-11	143.50	152.10	143.50	152.10	144.41	229,694
2022-02-10	150.00	153.23	145.60	150.70	143.08	225,376
2022-02-09	141.30	150.00	140.00	150.00	142.41	340,937
2022-02-08	136.50	142.80	136.50	142.80	135.58	177,880
2022-02-07	131.20	141.70	131.20	140.00	132.92	190,975
2022-02-04	135.00	140.00	135.00	140.00	132.92	184,534
2022-02-03	138.80	143.00	136.70	140.50	133.39	147,872
2022-02-02	142.00	143.60	137.00	140.00	132.92	205,800
2022-02-01	135.60	137.62	134.40	136.70	129.79	157,668
2022-01-31	134.80	135.49	130.60	133.20	126.46	286,240
2022-01-28	135.40	135.40	130.90	134.00	127.22	486,682
2022-01-27	132.90	139.30	132.90	137.60	130.64	230,253
2022-01-26	132.40	137.00	132.40	137.00	130.07	216,248
2022-01-25	130.00	134.60	129.00	131.10	124.47	263,651
2022-01-24	134.70	138.50	128.80	128.80	122.29	449,813
2022-01-21	142.70	142.70	134.30	136.30	129.41	265,198
2022-01-20	141.80	143.60	138.30	141.10	133.96	259,924
2022-01-19	148.80	148.80	140.00	143.00	135.77	286,786
2022-01-18	149.90	149.90	139.46	143.90	136.62	391,944
2022-01-17	141.70	146.60	135.00	142.80	135.58	216,001
2022-01-14	142.20	143.92	139.50	141.00	133.87	152,890
2022-01-13	140.70	141.90	136.70	141.90	134.72	229,184
2022-01-12	141.60	146.47	136.40	139.40	132.35	182,786
2022-01-11	137.50	143.10	137.30	141.90	134.72	345,428
2022-01-10	141.20	142.10	135.90	137.10	130.17	284,171
2022-01-07	145.50	145.50	132.76	140.30	133.20	195,318

← NewerPage 20 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.