Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 155.00 | 157.15 | 149.60 | 152.00 | 150.21 | 1,240,352 |
| 2025-05-07 | 140.60 | 149.60 | 140.60 | 149.00 | 147.24 | 1,255,684 |
| 2025-05-06 | 151.00 | 151.60 | 142.80 | 148.00 | 146.25 | 1,125,220 |
| 2025-05-02 | 144.20 | 147.20 | 138.40 | 146.20 | 144.47 | 1,291,112 |
| 2025-05-01 | 140.00 | 140.00 | 135.00 | 137.60 | 135.98 | 493,259 |
| 2025-04-30 | 127.00 | 138.60 | 127.00 | 138.60 | 135.33 | 553,715 |
| 2025-04-29 | 133.80 | 134.80 | 131.60 | 133.40 | 130.26 | 645,040 |
| 2025-04-28 | 133.00 | 134.60 | 131.80 | 133.00 | 129.87 | 474,080 |
| 2025-04-25 | 128.00 | 133.80 | 128.00 | 132.00 | 128.89 | 677,114 |
| 2025-04-24 | 126.60 | 129.20 | 121.20 | 127.60 | 124.59 | 1,720,966 |
| 2025-04-23 | 120.80 | 124.00 | 119.00 | 120.80 | 117.95 | 1,754,850 |
| 2025-04-22 | 125.00 | 127.40 | 118.00 | 118.60 | 115.80 | 1,243,370 |
| 2025-04-17 | 127.40 | 129.60 | 123.80 | 126.20 | 123.23 | 505,215 |
| 2025-04-16 | 129.20 | 131.00 | 127.00 | 128.40 | 125.37 | 312,807 |
| 2025-04-15 | 126.20 | 130.00 | 126.20 | 130.00 | 126.94 | 792,733 |
| 2025-04-14 | 126.40 | 126.40 | 121.28 | 125.60 | 122.64 | 635,880 |
| 2025-04-11 | 118.40 | 122.20 | 117.80 | 121.40 | 118.54 | 1,897,861 |
| 2025-04-10 | 126.00 | 128.10 | 120.80 | 120.80 | 117.95 | 1,413,189 |
| 2025-04-09 | 123.40 | 123.40 | 113.00 | 115.80 | 113.07 | 963,039 |
| 2025-04-08 | 120.00 | 125.00 | 120.00 | 121.00 | 118.15 | 785,469 |
| 2025-04-07 | 121.00 | 125.80 | 113.00 | 120.40 | 117.56 | 1,665,714 |
| 2025-04-04 | 138.20 | 139.40 | 125.60 | 126.60 | 123.62 | 870,455 |
| 2025-04-03 | 152.40 | 152.40 | 138.93 | 139.60 | 136.31 | 928,721 |
| 2025-04-02 | 144.60 | 147.00 | 144.60 | 145.20 | 141.78 | 1,258,917 |
| 2025-04-01 | 149.60 | 149.71 | 146.20 | 147.40 | 143.93 | 525,815 |
| 2025-03-31 | 147.00 | 152.80 | 147.00 | 148.80 | 145.29 | 860,113 |
| 2025-03-28 | 154.00 | 163.20 | 153.40 | 153.40 | 149.78 | 509,258 |
| 2025-03-27 | 170.40 | 170.40 | 157.80 | 158.40 | 154.67 | 410,062 |
| 2025-03-26 | 159.00 | 163.60 | 159.00 | 162.40 | 158.57 | 318,324 |
| 2025-03-25 | 160.40 | 162.40 | 159.40 | 161.00 | 157.21 | 297,112 |
| 2025-03-24 | 159.00 | 162.60 | 159.00 | 160.20 | 156.42 | 359,685 |
| 2025-03-21 | 160.60 | 163.20 | 160.00 | 160.20 | 156.42 | 1,089,866 |
| 2025-03-20 | 170.60 | 170.60 | 160.20 | 163.00 | 159.16 | 1,298,824 |
| 2025-03-19 | 159.00 | 165.60 | 159.00 | 163.80 | 159.94 | 505,435 |
| 2025-03-18 | 173.80 | 173.80 | 162.51 | 163.40 | 159.55 | 847,677 |
| 2025-03-17 | 164.00 | 168.20 | 163.80 | 164.40 | 160.53 | 967,288 |
| 2025-03-14 | 154.20 | 168.00 | 153.51 | 167.20 | 163.26 | 1,205,714 |
| 2025-03-13 | 160.00 | 160.80 | 156.60 | 158.00 | 154.28 | 937,555 |
| 2025-03-12 | 167.40 | 167.40 | 158.20 | 158.60 | 154.86 | 521,448 |
| 2025-03-11 | 157.40 | 163.20 | 157.40 | 160.00 | 156.23 | 805,601 |
| 2025-03-10 | 167.00 | 171.60 | 159.72 | 161.00 | 157.21 | 961,137 |
| 2025-03-07 | 172.60 | 173.80 | 166.20 | 167.60 | 163.65 | 791,878 |
| 2025-03-06 | 166.40 | 173.80 | 164.20 | 172.00 | 167.95 | 773,429 |
| 2025-03-05 | 161.00 | 167.80 | 161.00 | 164.20 | 160.33 | 639,384 |
| 2025-03-04 | 175.00 | 175.00 | 163.20 | 163.20 | 159.35 | 1,341,676 |
| 2025-03-03 | 162.00 | 177.60 | 153.60 | 175.40 | 171.27 | 2,506,399 |
| 2025-02-28 | 165.80 | 166.60 | 161.40 | 161.60 | 157.79 | 16,899,259 |
| 2025-02-27 | 161.00 | 165.00 | 161.00 | 164.80 | 160.92 | 614,135 |
| 2025-02-26 | 169.00 | 169.00 | 161.20 | 162.40 | 158.57 | 390,934 |
| 2025-02-25 | 159.20 | 163.80 | 156.45 | 162.20 | 158.38 | 939,331 |
| 2025-02-24 | 163.80 | 164.80 | 157.40 | 158.40 | 154.67 | 743,752 |
| 2025-02-21 | 166.40 | 167.20 | 152.20 | 161.00 | 157.21 | 491,215 |
| 2025-02-20 | 169.00 | 169.00 | 160.80 | 163.00 | 159.16 | 651,991 |
| 2025-02-19 | 161.40 | 164.40 | 159.80 | 162.00 | 158.18 | 517,806 |
| 2025-02-18 | 169.00 | 169.00 | 162.80 | 163.60 | 159.74 | 684,400 |
| 2025-02-17 | 165.00 | 168.20 | 164.80 | 166.40 | 162.48 | 1,310,288 |
| 2025-02-14 | 161.20 | 164.80 | 160.60 | 164.00 | 160.13 | 1,558,421 |
| 2025-02-13 | 160.00 | 162.00 | 155.68 | 161.00 | 157.21 | 1,526,129 |
| 2025-02-12 | 160.20 | 164.80 | 157.20 | 158.00 | 154.28 | 664,723 |
| 2025-02-11 | 159.40 | 160.80 | 158.80 | 160.20 | 156.42 | 561,334 |
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.