Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 153.80 | 160.20 | 153.80 | 159.80 | 156.03 | 765,435 |
| 2025-02-07 | 152.00 | 160.20 | 152.00 | 157.20 | 153.50 | 484,948 |
| 2025-02-06 | 151.40 | 161.20 | 151.40 | 159.20 | 155.45 | 590,600 |
| 2025-02-05 | 167.60 | 167.60 | 157.00 | 158.60 | 154.86 | 771,539 |
| 2025-02-04 | 155.60 | 162.60 | 155.60 | 160.00 | 156.23 | 630,882 |
| 2025-02-03 | 169.00 | 169.00 | 160.20 | 163.20 | 159.35 | 272,079 |
| 2025-01-31 | 159.40 | 165.20 | 159.40 | 165.20 | 161.31 | 358,577 |
| 2025-01-30 | 167.40 | 167.40 | 161.68 | 162.20 | 158.38 | 567,530 |
| 2025-01-29 | 169.00 | 169.00 | 161.60 | 163.00 | 159.16 | 353,009 |
| 2025-01-28 | 160.20 | 167.20 | 160.00 | 165.00 | 161.11 | 901,561 |
| 2025-01-27 | 161.60 | 164.80 | 159.80 | 160.80 | 157.01 | 531,113 |
| 2025-01-24 | 160.00 | 164.60 | 160.00 | 162.60 | 158.77 | 401,801 |
| 2025-01-23 | 165.80 | 165.80 | 161.00 | 164.00 | 160.13 | 441,118 |
| 2025-01-22 | 160.00 | 165.40 | 160.00 | 165.00 | 161.11 | 259,129 |
| 2025-01-21 | 154.60 | 165.60 | 154.60 | 163.20 | 159.35 | 385,640 |
| 2025-01-20 | 162.40 | 162.60 | 160.00 | 161.20 | 157.40 | 659,763 |
| 2025-01-17 | 162.60 | 163.60 | 161.20 | 162.40 | 158.57 | 464,668 |
| 2025-01-16 | 164.00 | 165.60 | 162.40 | 163.40 | 159.55 | 409,458 |
| 2025-01-15 | 163.20 | 164.20 | 161.60 | 163.20 | 159.35 | 423,029 |
| 2025-01-14 | 164.60 | 164.60 | 160.00 | 160.60 | 156.81 | 245,666 |
| 2025-01-13 | 161.00 | 162.40 | 160.00 | 160.00 | 156.23 | 490,248 |
| 2025-01-10 | 159.00 | 163.40 | 159.00 | 160.60 | 156.81 | 358,428 |
| 2025-01-09 | 155.40 | 159.60 | 153.20 | 158.80 | 155.06 | 667,051 |
| 2025-01-08 | 157.80 | 162.08 | 154.60 | 155.20 | 151.54 | 327,300 |
| 2025-01-07 | 166.60 | 166.60 | 157.40 | 157.60 | 153.89 | 525,946 |
| 2025-01-06 | 156.40 | 164.80 | 156.40 | 162.20 | 158.38 | 281,788 |
| 2025-01-03 | 161.80 | 165.00 | 160.91 | 163.80 | 159.94 | 177,931 |
| 2025-01-02 | 166.60 | 166.60 | 156.20 | 162.40 | 158.57 | 333,706 |
| 2024-12-31 | 159.00 | 165.20 | 159.00 | 159.60 | 155.84 | 144,458 |
| 2024-12-30 | 155.40 | 165.00 | 155.40 | 161.20 | 157.40 | 144,484 |
| 2024-12-27 | 162.60 | 166.60 | 159.80 | 160.80 | 157.01 | 317,565 |
| 2024-12-24 | 166.60 | 166.60 | 156.80 | 160.40 | 156.62 | 184,813 |
| 2024-12-23 | 151.20 | 160.20 | 151.20 | 160.20 | 156.42 | 344,840 |
| 2024-12-20 | 155.00 | 159.00 | 155.00 | 159.00 | 155.25 | 2,084,493 |
| 2024-12-19 | 155.20 | 157.00 | 155.00 | 156.40 | 152.71 | 945,122 |
| 2024-12-18 | 158.40 | 161.80 | 156.40 | 156.40 | 152.71 | 470,204 |
| 2024-12-17 | 160.40 | 162.60 | 154.40 | 157.00 | 153.30 | 944,249 |
| 2024-12-16 | 163.60 | 163.60 | 155.54 | 161.00 | 157.21 | 365,219 |
| 2024-12-13 | 156.00 | 157.40 | 154.60 | 156.00 | 152.32 | 276,054 |
| 2024-12-12 | 156.00 | 159.20 | 154.00 | 154.00 | 150.37 | 396,232 |
| 2024-12-11 | 146.80 | 159.00 | 146.80 | 157.00 | 153.30 | 447,473 |
| 2024-12-10 | 153.60 | 155.00 | 152.00 | 154.40 | 150.76 | 752,983 |
| 2024-12-09 | 154.60 | 159.60 | 153.00 | 153.40 | 149.78 | 727,989 |
| 2024-12-06 | 152.40 | 154.80 | 152.40 | 154.00 | 150.37 | 359,365 |
| 2024-12-05 | 160.40 | 160.40 | 151.00 | 152.80 | 149.20 | 398,614 |
| 2024-12-04 | 149.00 | 153.40 | 148.00 | 153.40 | 149.78 | 486,573 |
| 2024-12-03 | 147.20 | 148.40 | 143.80 | 148.40 | 144.90 | 215,444 |
| 2024-12-02 | 146.00 | 147.40 | 138.20 | 146.00 | 142.56 | 271,464 |
| 2024-11-29 | 145.00 | 146.00 | 138.60 | 145.20 | 141.78 | 417,511 |
| 2024-11-28 | 146.00 | 146.00 | 142.84 | 144.80 | 141.39 | 266,984 |
| 2024-11-27 | 141.80 | 144.80 | 140.77 | 144.00 | 140.61 | 1,162,000 |
| 2024-11-26 | 142.60 | 147.80 | 140.80 | 141.40 | 138.07 | 609,416 |
| 2024-11-25 | 145.00 | 146.00 | 143.20 | 143.20 | 139.82 | 890,753 |
| 2024-11-22 | 143.00 | 146.40 | 142.40 | 144.00 | 140.61 | 1,679,916 |
| 2024-11-21 | 149.00 | 149.00 | 141.80 | 143.40 | 140.02 | 1,362,141 |
| 2024-11-20 | 149.00 | 149.00 | 142.00 | 144.80 | 141.39 | 549,946 |
| 2024-11-19 | 140.60 | 154.00 | 140.60 | 143.20 | 139.82 | 1,038,361 |
| 2024-11-18 | 150.40 | 152.20 | 145.00 | 147.60 | 144.12 | 602,473 |
| 2024-11-15 | 145.00 | 150.60 | 145.00 | 149.80 | 146.27 | 1,200,091 |
| 2024-11-14 | 148.00 | 151.60 | 147.00 | 148.80 | 145.29 | 1,463,175 |
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.