Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	246.00	255.00	242.00	248.00	246.15	5,885,769
2026-01-21	224.00	228.00	221.00	228.00	226.30	1,130,652
2026-01-20	221.50	224.00	218.00	221.50	219.84	2,944,219
2026-01-19	225.00	227.30	221.50	221.50	219.84	1,305,199
2026-01-16	228.50	231.50	225.50	228.00	226.30	1,549,923
2026-01-15	224.00	230.00	222.00	228.00	226.30	1,137,179
2026-01-14	230.00	232.50	225.50	225.50	223.81	1,850,517
2026-01-13	220.00	230.00	218.00	229.50	227.78	3,512,193
2026-01-12	216.00	219.50	213.00	219.00	217.36	1,506,634
2026-01-09	216.00	222.00	211.50	215.50	213.89	3,947,756
2026-01-08	213.00	230.00	212.50	221.50	219.84	1,132,051
2026-01-07	211.00	216.50	210.50	215.50	213.89	1,352,695
2026-01-06	209.00	212.00	208.50	212.00	210.41	900,678
2026-01-05	200.50	209.50	200.50	209.50	207.93	1,550,539
2026-01-02	194.80	202.00	194.80	202.00	200.49	762,807
2025-12-31	202.00	202.00	190.00	194.80	193.34	200,391
2025-12-30	182.20	194.60	182.20	193.80	192.35	352,498
2025-12-29	199.60	199.60	186.40	192.20	190.76	667,715
2025-12-24	191.00	195.40	191.00	192.60	191.16	214,135
2025-12-23	190.80	206.00	190.00	194.60	193.14	1,605,242
2025-12-22	194.20	195.20	191.20	193.00	191.56	642,541
2025-12-19	195.00	195.00	190.20	192.60	191.16	1,812,762
2025-12-18	190.00	197.60	189.20	191.60	190.17	650,477
2025-12-17	190.00	199.60	190.00	190.20	188.78	570,926
2025-12-16	189.80	199.00	188.00	192.40	190.96	1,379,389
2025-12-15	196.20	203.00	188.80	191.60	190.17	1,180,454
2025-12-12	186.20	192.00	180.80	190.00	188.58	798,833
2025-12-11	184.80	187.40	177.80	184.40	183.02	532,604
2025-12-10	187.40	193.60	184.60	185.00	183.62	406,852
2025-12-09	183.40	197.40	181.00	187.20	185.80	837,432
2025-12-08	189.60	191.40	187.40	191.00	189.57	841,258
2025-12-05	182.00	190.40	182.00	188.80	187.39	1,428,962
2025-12-04	186.40	191.20	183.20	189.00	187.59	449,927
2025-12-03	184.00	188.40	183.00	185.00	183.62	937,591
2025-12-02	172.00	182.60	172.00	182.60	181.23	484,949
2025-12-01	174.40	186.80	174.40	180.80	179.45	439,810
2025-11-28	189.80	189.80	179.00	182.60	181.23	466,958
2025-11-27	177.80	183.00	175.80	180.40	179.05	834,732
2025-11-26	174.60	176.80	170.20	176.80	175.48	1,205,763
2025-11-25	161.00	171.20	161.00	171.20	169.92	687,976
2025-11-24	165.40	168.81	163.42	168.00	166.74	1,020,397
2025-11-21	163.60	173.80	162.60	164.60	163.37	804,392
2025-11-20	187.80	192.00	163.40	167.80	166.55	3,733,800
2025-11-19	192.00	192.00	181.20	183.80	182.43	590,518
2025-11-18	180.00	185.40	180.00	183.60	182.23	775,017
2025-11-17	190.00	200.00	185.00	185.20	183.82	237,801
2025-11-14	180.20	187.58	180.20	186.60	185.20	732,485
2025-11-13	184.20	193.40	184.20	187.40	186.00	279,498
2025-11-12	191.20	193.60	188.40	189.00	187.59	283,764
2025-11-11	199.60	199.60	188.00	191.20	189.77	386,125
2025-11-10	195.20	195.20	187.20	190.00	188.58	213,079
2025-11-07	180.20	190.40	180.20	187.40	186.00	499,363
2025-11-06	192.60	201.00	187.60	189.60	188.18	757,451
2025-11-05	192.00	195.20	189.00	192.60	191.16	514,669
2025-11-04	197.80	197.80	191.60	193.60	192.15	433,609
2025-11-03	190.60	205.00	189.80	199.40	197.91	1,997,417
2025-10-31	198.80	198.80	188.20	190.60	189.17	2,763,725
2025-10-30	188.60	192.20	187.20	190.00	188.58	579,162
2025-10-29	198.00	198.00	188.00	189.40	187.98	473,341
2025-10-28	187.40	190.40	187.40	190.00	188.58	409,484

← NewerPage 4 of 5 · 242 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.