Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	190.60	192.60	188.20	189.40	187.98	484,784
2025-10-24	188.80	191.00	188.80	190.80	189.37	1,188,847
2025-10-23	199.00	199.00	189.00	190.40	188.98	702,551
2025-10-22	188.40	192.00	187.60	190.00	188.58	448,836
2025-10-21	197.80	197.80	187.40	189.60	188.18	463,463
2025-10-20	194.40	194.40	185.00	188.60	187.19	357,836
2025-10-17	184.80	187.60	181.80	185.60	184.21	565,624
2025-10-16	204.00	204.00	188.40	188.60	187.19	508,645
2025-10-15	186.00	198.20	186.00	195.00	192.70	475,489
2025-10-14	202.00	202.00	190.20	195.20	192.90	625,895
2025-10-13	194.40	196.40	191.20	194.00	191.71	357,392
2025-10-10	196.40	199.40	192.20	193.60	191.31	679,086
2025-10-09	199.40	199.60	196.40	198.00	195.66	208,391
2025-10-08	195.20	199.00	193.60	199.00	196.65	553,036
2025-10-07	200.00	200.00	193.80	193.80	191.51	678,022
2025-10-06	200.50	202.50	197.20	199.80	197.44	427,308
2025-10-03	199.80	204.50	198.00	201.00	198.63	1,026,609
2025-10-02	198.40	202.50	197.00	198.00	195.66	533,575
2025-10-01	202.50	202.50	191.80	199.00	196.65	419,664
2025-09-30	202.50	202.50	194.60	198.60	196.26	878,384
2025-09-29	195.00	199.00	189.80	196.60	194.28	408,477
2025-09-26	195.40	197.20	190.00	194.80	192.50	442,403
2025-09-25	193.80	195.00	188.60	194.20	191.91	371,304
2025-09-24	202.50	202.50	191.80	195.60	193.29	336,548
2025-09-23	203.00	203.00	189.00	195.00	192.70	298,404
2025-09-22	187.00	198.00	187.00	195.00	192.70	284,315
2025-09-19	202.50	202.50	195.20	196.80	194.48	1,112,224
2025-09-18	196.40	197.80	189.67	197.80	195.47	592,065
2025-09-17	189.40	191.80	185.60	191.00	188.75	342,054
2025-09-16	182.00	195.00	182.00	189.00	186.77	549,922
2025-09-15	191.80	196.40	190.80	192.00	189.73	568,576
2025-09-12	196.40	196.40	191.40	191.40	189.14	506,806
2025-09-11	183.00	198.00	183.00	193.80	191.51	309,133
2025-09-10	193.20	199.80	189.60	191.20	188.94	376,086
2025-09-09	205.00	205.00	190.60	191.60	189.34	331,980
2025-09-08	184.80	198.00	184.20	195.00	192.70	360,118
2025-09-05	202.50	202.50	192.60	194.40	192.11	280,784
2025-09-04	185.00	199.80	185.00	193.80	191.51	336,663
2025-09-03	194.80	195.00	189.40	194.40	192.11	476,122
2025-09-02	197.00	206.00	189.40	190.40	188.15	478,744
2025-09-01	200.50	201.50	194.40	197.60	195.27	542,618
2025-08-29	200.50	205.00	197.20	200.50	198.13	677,386
2025-08-28	196.00	202.50	195.00	200.50	198.13	695,612
2025-08-27	200.50	201.50	196.40	197.00	194.67	375,170
2025-08-26	199.40	202.00	197.00	200.50	198.13	823,713
2025-08-22	196.60	202.00	195.80	200.50	198.13	459,508
2025-08-21	195.60	198.80	193.40	196.20	193.88	260,372
2025-08-20	195.40	199.80	192.80	196.00	193.69	369,744
2025-08-19	200.00	205.00	195.60	197.40	195.07	1,079,142
2025-08-18	200.50	200.50	194.20	199.80	197.44	600,088
2025-08-15	198.20	205.00	195.60	198.40	196.06	431,095
2025-08-14	196.00	201.00	195.60	198.00	195.66	1,121,886
2025-08-13	206.50	207.50	196.20	197.00	194.67	4,291,308
2025-08-12	194.60	198.60	194.60	198.40	196.06	535,797
2025-08-11	196.40	198.00	193.00	196.40	194.08	825,481
2025-08-08	191.00	198.40	187.60	195.60	193.29	944,980
2025-08-07	185.00	188.00	178.60	186.60	184.40	691,499
2025-08-06	177.00	185.20	176.20	185.00	182.82	618,793
2025-08-05	186.60	189.80	178.60	180.00	177.88	801,540
2025-08-04	204.00	204.00	181.40	187.20	184.99	1,470,017

← NewerPage 5 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.