Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 288.50 | 288.50 | 287.00 | 287.50 | 285.35 | 1,862,825 |
| 2026-04-17 | 287.50 | 289.00 | 287.00 | 288.50 | 286.34 | 9,024,650 |
| 2026-04-16 | 287.50 | 288.00 | 286.50 | 288.00 | 285.85 | 5,482,102 |
| 2026-04-15 | 288.00 | 288.50 | 287.00 | 287.50 | 285.35 | 4,102,541 |
| 2026-04-14 | 287.50 | 289.00 | 286.50 | 288.00 | 285.85 | 4,256,443 |
| 2026-04-13 | 286.50 | 289.50 | 286.50 | 287.00 | 284.85 | 2,990,273 |
| 2026-04-10 | 286.00 | 288.50 | 285.50 | 288.00 | 285.85 | 8,397,393 |
| 2026-04-09 | 286.00 | 288.00 | 285.50 | 286.00 | 283.86 | 11,198,271 |
| 2026-04-08 | 291.50 | 294.00 | 284.00 | 286.50 | 284.36 | 19,506,754 |
| 2026-04-07 | 290.00 | 300.00 | 285.50 | 291.00 | 288.82 | 42,266,063 |
| 2026-04-02 | 285.50 | 290.00 | 283.00 | 289.50 | 287.34 | 2,074,827 |
| 2026-04-01 | 290.00 | 293.00 | 266.50 | 288.00 | 285.85 | 3,751,075 |
| 2026-03-31 | 282.00 | 289.50 | 282.00 | 286.00 | 283.86 | 3,217,219 |
| 2026-03-30 | 280.00 | 285.00 | 276.50 | 280.00 | 277.91 | 1,703,105 |
| 2026-03-27 | 276.50 | 296.00 | 272.50 | 283.00 | 280.88 | 5,260,358 |
| 2026-03-26 | 274.00 | 278.00 | 270.00 | 276.00 | 273.94 | 906,022 |
| 2026-03-25 | 279.50 | 280.00 | 273.00 | 278.00 | 275.92 | 971,060 |
| 2026-03-24 | 278.00 | 278.00 | 266.50 | 272.00 | 269.97 | 3,693,402 |
| 2026-03-23 | 260.50 | 273.00 | 256.00 | 271.50 | 269.47 | 2,525,571 |
| 2026-03-20 | 276.00 | 276.00 | 264.00 | 266.00 | 264.01 | 6,633,798 |
| 2026-03-19 | 275.50 | 281.00 | 269.00 | 271.50 | 269.47 | 2,626,770 |
| 2026-03-18 | 277.50 | 282.00 | 275.00 | 282.00 | 279.89 | 2,450,998 |
| 2026-03-17 | 282.50 | 282.50 | 274.50 | 276.00 | 273.94 | 2,467,275 |
| 2026-03-16 | 285.00 | 286.00 | 276.50 | 281.50 | 279.39 | 2,293,890 |
| 2026-03-13 | 291.00 | 295.50 | 284.00 | 285.00 | 282.87 | 2,738,915 |
| 2026-03-12 | 301.00 | 302.50 | 286.00 | 290.00 | 287.83 | 3,117,086 |
| 2026-03-11 | 299.00 | 303.00 | 295.00 | 299.50 | 297.26 | 1,596,153 |
| 2026-03-10 | 299.00 | 304.00 | 297.00 | 302.00 | 299.74 | 4,534,399 |
| 2026-03-09 | 298.50 | 301.00 | 290.50 | 296.50 | 294.28 | 1,642,594 |
| 2026-03-06 | 304.00 | 310.50 | 298.50 | 301.00 | 298.75 | 3,009,315 |
| 2026-03-05 | 305.00 | 318.15 | 302.00 | 311.00 | 308.67 | 2,736,600 |
| 2026-03-04 | 295.00 | 300.00 | 290.50 | 300.00 | 297.76 | 2,620,398 |
| 2026-03-03 | 297.00 | 303.00 | 290.00 | 295.50 | 293.29 | 4,472,925 |
| 2026-03-02 | 308.00 | 308.00 | 293.00 | 297.00 | 294.78 | 3,938,472 |
| 2026-02-27 | 303.00 | 317.00 | 292.00 | 308.00 | 305.70 | 14,542,848 |
| 2026-02-26 | 264.00 | 264.00 | 254.50 | 257.50 | 255.57 | 813,009 |
| 2026-02-25 | 263.00 | 263.00 | 258.00 | 259.00 | 257.06 | 1,293,882 |
| 2026-02-24 | 264.00 | 264.00 | 256.00 | 258.00 | 256.07 | 1,349,174 |
| 2026-02-23 | 264.00 | 264.00 | 256.00 | 259.00 | 257.06 | 1,020,695 |
| 2026-02-20 | 262.00 | 262.50 | 258.00 | 260.00 | 258.06 | 1,673,281 |
| 2026-02-19 | 259.00 | 259.00 | 253.00 | 257.00 | 255.08 | 1,388,003 |
| 2026-02-18 | 260.00 | 260.50 | 251.00 | 260.00 | 258.06 | 2,450,203 |
| 2026-02-17 | 253.00 | 254.00 | 246.50 | 253.00 | 251.11 | 653,640 |
| 2026-02-16 | 258.00 | 258.00 | 252.00 | 253.00 | 251.11 | 511,530 |
| 2026-02-13 | 245.50 | 253.65 | 244.00 | 253.00 | 251.11 | 5,386,933 |
| 2026-02-12 | 244.00 | 249.50 | 243.50 | 244.50 | 242.67 | 950,852 |
| 2026-02-11 | 249.00 | 249.00 | 244.00 | 246.50 | 244.66 | 735,350 |
| 2026-02-10 | 258.00 | 258.00 | 245.00 | 248.00 | 246.15 | 1,561,471 |
| 2026-02-09 | 231.50 | 249.50 | 231.50 | 249.00 | 247.14 | 1,451,390 |
| 2026-02-06 | 240.50 | 245.00 | 237.83 | 243.50 | 241.68 | 2,194,422 |
| 2026-02-05 | 250.00 | 250.00 | 238.50 | 241.00 | 239.20 | 1,424,052 |
| 2026-02-04 | 248.50 | 252.18 | 242.00 | 242.50 | 240.69 | 1,206,334 |
| 2026-02-03 | 246.00 | 247.50 | 241.00 | 247.50 | 245.65 | 4,753,085 |
| 2026-02-02 | 245.00 | 245.00 | 239.00 | 241.00 | 239.20 | 2,497,644 |
| 2026-01-30 | 249.00 | 250.00 | 243.00 | 245.00 | 243.17 | 1,541,466 |
| 2026-01-29 | 252.00 | 254.00 | 246.00 | 249.00 | 247.14 | 791,463 |
| 2026-01-28 | 255.50 | 259.00 | 251.50 | 252.00 | 250.12 | 2,186,710 |
| 2026-01-27 | 258.00 | 258.00 | 248.50 | 253.00 | 251.11 | 3,380,421 |
| 2026-01-26 | 249.00 | 258.00 | 247.00 | 252.00 | 250.12 | 1,921,381 |
| 2026-01-23 | 249.00 | 252.00 | 246.00 | 250.50 | 248.63 | 3,137,213 |
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.