Senior PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	192.20	203.00	186.00	194.00	191.71	1,062,783
2025-07-31	193.00	204.00	193.00	202.00	199.62	784,145
2025-07-30	198.40	199.20	193.40	197.40	195.07	370,353
2025-07-29	198.20	200.50	195.00	196.80	194.48	503,307
2025-07-28	203.50	205.00	199.20	200.00	197.64	657,471
2025-07-25	197.20	202.00	196.60	202.00	199.62	470,837
2025-07-24	195.00	200.50	195.00	198.60	196.26	302,447
2025-07-23	195.00	202.00	194.80	197.00	194.67	273,148
2025-07-22	196.00	201.00	194.00	195.60	193.29	626,899
2025-07-21	187.60	198.00	187.60	197.80	195.47	629,380
2025-07-18	210.00	223.00	195.80	195.80	193.49	2,214,099
2025-07-17	183.80	189.40	183.60	187.80	185.58	351,945
2025-07-16	192.00	192.00	183.40	184.80	182.62	698,443
2025-07-15	177.20	190.20	177.20	183.40	181.24	412,317
2025-07-14	190.20	190.20	181.80	186.00	183.80	1,040,567
2025-07-11	184.00	186.00	183.00	185.00	182.82	456,337
2025-07-10	190.00	190.00	181.20	185.40	183.21	312,395
2025-07-09	187.00	188.40	184.60	187.80	185.58	365,675
2025-07-08	189.00	189.60	185.80	185.80	183.61	519,667
2025-07-07	182.00	187.80	182.00	186.80	184.59	320,180
2025-07-04	184.00	185.00	182.40	184.80	182.62	219,538
2025-07-03	181.00	186.20	179.00	184.80	182.62	291,396
2025-07-02	180.80	188.00	177.40	179.60	177.48	340,872
2025-07-01	184.20	188.80	178.40	181.40	179.26	617,419
2025-06-30	184.60	186.60	183.40	184.00	181.83	553,410
2025-06-27	181.80	185.40	181.80	184.60	182.42	482,422
2025-06-26	179.60	182.50	177.00	182.20	180.05	512,042
2025-06-25	175.00	178.80	174.40	177.80	175.70	314,615
2025-06-24	176.20	178.00	174.20	175.20	173.13	451,323
2025-06-23	178.60	178.60	172.00	174.00	171.95	386,425
2025-06-20	170.80	177.20	166.60	176.20	174.12	1,546,029
2025-06-19	164.40	171.00	163.40	170.80	168.78	442,234
2025-06-18	159.80	173.40	159.80	168.60	166.61	329,166
2025-06-17	162.20	173.20	162.20	167.80	165.82	287,948
2025-06-16	168.60	171.80	164.80	170.20	168.19	423,774
2025-06-13	163.40	173.00	163.40	167.20	165.23	421,162
2025-06-12	163.40	172.20	163.40	170.00	167.99	387,758
2025-06-11	168.00	173.80	167.92	170.80	168.78	316,063
2025-06-10	170.00	173.80	168.80	168.80	166.81	600,406
2025-06-09	164.00	175.00	164.00	173.40	171.35	501,018
2025-06-06	173.00	174.80	164.61	171.00	168.98	428,293
2025-06-05	174.20	174.20	170.40	172.40	170.36	392,559
2025-06-04	172.40	175.00	168.40	173.00	170.96	771,613
2025-06-03	170.60	171.82	169.00	170.20	168.19	780,271
2025-06-02	171.80	171.80	167.00	169.40	167.40	746,287
2025-05-30	158.40	169.60	158.40	169.60	167.60	1,365,757
2025-05-29	159.60	168.80	159.60	166.00	164.04	505,655
2025-05-28	162.40	170.00	162.40	168.00	166.02	1,155,906
2025-05-27	162.00	167.17	156.00	166.40	164.44	421,816
2025-05-23	155.80	165.80	155.80	159.40	157.52	352,748
2025-05-22	157.40	166.00	157.40	162.80	160.88	344,826
2025-05-21	155.80	165.80	154.80	164.00	162.06	339,060
2025-05-20	162.00	164.60	159.44	163.80	161.87	567,845
2025-05-19	165.40	165.40	152.00	161.00	159.10	459,556
2025-05-16	155.80	162.20	152.80	160.00	158.11	604,515
2025-05-15	152.80	160.60	152.80	159.40	157.52	621,888
2025-05-14	166.00	166.00	157.80	159.80	157.91	529,240
2025-05-13	152.00	161.20	152.00	159.40	157.52	689,288
2025-05-12	160.00	160.20	151.40	156.40	154.55	549,850
2025-05-09	152.00	153.60	151.00	152.60	150.80	547,916

← NewerPage 6 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.