Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	145.60	146.30	134.82	138.60	131.59	155,610
2022-01-05	146.00	146.00	137.70	139.80	132.73	286,442
2022-01-04	152.70	152.70	137.70	139.00	131.97	652,256
2021-12-31	137.70	148.60	137.70	147.00	139.56	249,591
2021-12-30	134.80	144.20	134.80	139.20	132.16	226,354
2021-12-29	142.30	142.30	137.00	139.30	132.25	251,718
2021-12-24	140.00	142.30	132.70	142.30	135.10	97,045
2021-12-23	129.00	135.59	125.19	135.00	128.17	240,514
2021-12-22	124.70	130.96	123.40	130.20	123.61	350,021
2021-12-21	118.50	125.00	118.06	123.40	117.16	383,382
2021-12-20	120.00	123.00	116.50	120.70	114.59	368,368
2021-12-17	120.00	122.60	120.00	121.40	115.26	390,178
2021-12-16	127.00	128.00	122.00	122.00	115.83	646,374
2021-12-15	127.00	127.00	120.34	121.90	115.73	536,755
2021-12-14	125.10	128.30	121.20	123.00	116.78	788,301
2021-12-13	128.30	132.40	123.60	125.50	119.15	886,526
2021-12-10	127.70	132.70	127.70	130.00	123.42	513,379
2021-12-09	139.90	139.90	130.00	131.00	124.37	714,118
2021-12-08	136.90	138.28	132.00	134.10	127.32	294,541
2021-12-07	133.10	138.20	130.00	137.00	130.07	841,265
2021-12-06	133.10	133.10	129.70	131.20	124.56	567,500
2021-12-03	136.50	136.50	127.30	129.60	123.04	518,314
2021-12-02	136.80	136.80	130.20	132.40	125.70	258,787
2021-12-01	140.10	140.10	125.00	135.30	128.46	372,771
2021-11-30	128.90	136.90	127.30	131.60	124.94	839,027
2021-11-29	133.60	138.00	129.20	134.00	127.22	325,158
2021-11-26	147.10	147.10	133.50	137.10	130.17	1,101,950
2021-11-25	145.00	146.70	144.00	145.00	137.67	101,546
2021-11-24	145.30	147.00	141.53	146.60	139.18	243,216
2021-11-23	146.70	148.60	143.70	145.00	137.67	168,637
2021-11-22	142.80	147.00	142.70	145.70	138.33	187,000
2021-11-19	144.30	150.00	140.50	146.50	139.09	194,441
2021-11-18	143.30	152.80	143.30	147.20	139.75	216,511
2021-11-17	140.00	146.50	139.60	145.40	138.05	546,091
2021-11-16	148.50	151.90	142.95	144.80	137.48	490,370
2021-11-15	143.00	151.90	143.00	148.10	140.61	257,105
2021-11-12	151.20	151.20	144.50	149.60	142.03	1,028,936
2021-11-11	152.30	152.30	142.93	147.40	139.94	940,014
2021-11-10	154.00	154.00	143.90	145.00	137.67	307,819
2021-11-09	151.20	153.30	147.30	147.30	139.85	625,124
2021-11-08	157.90	158.22	151.40	152.40	144.69	313,463
2021-11-05	147.40	157.80	147.40	155.40	147.54	198,124
2021-11-04	153.40	154.80	148.50	151.00	143.36	487,836
2021-11-03	151.40	159.72	150.00	153.30	145.55	423,051
2021-11-02	154.40	157.30	154.40	155.30	147.44	222,800
2021-11-01	155.00	159.00	149.00	155.00	147.16	527,760
2021-10-29	159.10	160.90	156.50	160.20	152.10	157,376
2021-10-28	157.60	167.70	157.60	159.20	151.15	127,251
2021-10-27	160.00	162.80	159.10	161.70	153.52	342,259
2021-10-26	160.20	163.20	157.77	160.50	152.38	178,905
2021-10-25	156.30	160.70	156.30	160.00	151.91	388,976

← NewerPage 21 of 21 · 1,251 trading days

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.