Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 147.60 | 150.80 | 146.04 | 148.00 | 144.51 | 2,121,543 |
| 2024-11-12 | 145.00 | 151.68 | 145.00 | 147.40 | 143.93 | 802,528 |
| 2024-11-11 | 145.00 | 147.60 | 142.80 | 147.60 | 144.12 | 1,043,805 |
| 2024-11-08 | 144.40 | 144.80 | 141.80 | 143.20 | 139.82 | 832,233 |
| 2024-11-07 | 141.80 | 144.00 | 140.37 | 143.80 | 140.41 | 650,830 |
| 2024-11-06 | 144.40 | 144.40 | 138.40 | 141.00 | 137.68 | 660,095 |
| 2024-11-05 | 135.80 | 140.00 | 134.60 | 139.60 | 136.31 | 1,359,621 |
| 2024-11-04 | 136.00 | 136.40 | 131.43 | 135.40 | 132.21 | 405,285 |
| 2024-11-01 | 135.00 | 136.80 | 134.20 | 135.40 | 132.21 | 452,421 |
| 2024-10-31 | 130.20 | 135.40 | 130.20 | 132.40 | 129.28 | 514,031 |
| 2024-10-30 | 134.00 | 137.40 | 133.80 | 135.40 | 132.21 | 680,638 |
| 2024-10-29 | 142.00 | 142.00 | 134.60 | 135.00 | 131.82 | 1,624,780 |
| 2024-10-28 | 136.00 | 145.60 | 133.80 | 136.20 | 132.99 | 439,898 |
| 2024-10-25 | 133.80 | 136.20 | 132.40 | 133.20 | 130.06 | 448,210 |
| 2024-10-24 | 139.20 | 139.20 | 132.60 | 134.40 | 131.23 | 676,185 |
| 2024-10-23 | 133.00 | 133.60 | 131.00 | 132.80 | 129.67 | 453,889 |
| 2024-10-22 | 135.00 | 135.00 | 131.00 | 131.60 | 128.50 | 1,274,061 |
| 2024-10-21 | 135.00 | 135.00 | 129.80 | 129.80 | 126.74 | 468,910 |
| 2024-10-18 | 130.60 | 135.20 | 130.60 | 132.60 | 129.47 | 991,670 |
| 2024-10-17 | 135.20 | 135.60 | 131.40 | 131.40 | 128.30 | 6,348,693 |
| 2024-10-16 | 134.80 | 136.00 | 134.80 | 135.00 | 131.09 | 1,447,608 |
| 2024-10-15 | 131.00 | 136.11 | 131.00 | 135.00 | 131.09 | 958,359 |
| 2024-10-14 | 135.00 | 135.00 | 133.40 | 134.00 | 130.11 | 972,227 |
| 2024-10-11 | 131.80 | 133.40 | 130.80 | 133.40 | 129.53 | 2,626,709 |
| 2024-10-10 | 130.00 | 131.60 | 130.00 | 131.00 | 127.20 | 1,271,139 |
| 2024-10-09 | 125.00 | 131.00 | 125.00 | 131.00 | 127.20 | 1,519,101 |
| 2024-10-08 | 125.00 | 132.00 | 120.00 | 128.00 | 124.29 | 10,066,157 |
| 2024-10-07 | 149.20 | 152.20 | 146.20 | 146.80 | 142.54 | 251,689 |
| 2024-10-04 | 146.40 | 150.40 | 145.91 | 149.60 | 145.26 | 485,895 |
| 2024-10-03 | 150.00 | 151.60 | 147.00 | 147.00 | 142.74 | 606,867 |
| 2024-10-02 | 150.80 | 155.20 | 147.40 | 150.00 | 145.65 | 511,004 |
| 2024-10-01 | 152.80 | 159.20 | 150.40 | 150.40 | 146.04 | 364,848 |
| 2024-09-30 | 160.80 | 160.80 | 150.40 | 152.80 | 148.37 | 696,504 |
| 2024-09-27 | 150.60 | 154.40 | 148.60 | 153.40 | 148.95 | 344,381 |
| 2024-09-26 | 147.00 | 152.00 | 147.00 | 151.20 | 146.82 | 1,270,970 |
| 2024-09-25 | 151.60 | 158.80 | 149.00 | 149.00 | 144.68 | 358,918 |
| 2024-09-24 | 155.60 | 155.60 | 150.95 | 152.80 | 148.37 | 403,750 |
| 2024-09-23 | 162.80 | 162.80 | 150.80 | 151.20 | 146.82 | 260,221 |
| 2024-09-20 | 152.60 | 156.00 | 151.83 | 154.00 | 149.54 | 1,159,379 |
| 2024-09-19 | 152.40 | 154.80 | 152.40 | 153.00 | 148.56 | 1,089,638 |
| 2024-09-18 | 152.00 | 154.20 | 151.20 | 151.20 | 146.82 | 447,816 |
| 2024-09-17 | 159.80 | 159.80 | 152.40 | 152.40 | 147.98 | 515,897 |
| 2024-09-16 | 160.80 | 161.82 | 158.00 | 159.00 | 154.39 | 336,645 |
| 2024-09-13 | 157.00 | 166.15 | 157.00 | 162.20 | 157.50 | 567,901 |
| 2024-09-12 | 165.40 | 165.60 | 157.20 | 164.20 | 159.44 | 344,923 |
| 2024-09-11 | 160.80 | 164.00 | 159.40 | 163.80 | 159.05 | 498,917 |
| 2024-09-10 | 159.40 | 165.00 | 159.20 | 160.40 | 155.75 | 442,706 |
| 2024-09-09 | 163.20 | 163.40 | 160.40 | 160.40 | 155.75 | 271,139 |
| 2024-09-06 | 162.00 | 165.20 | 161.40 | 161.40 | 156.72 | 770,087 |
| 2024-09-05 | 163.40 | 170.20 | 163.40 | 163.40 | 158.66 | 855,330 |
| 2024-09-04 | 165.00 | 165.00 | 160.40 | 162.20 | 157.50 | 408,294 |
| 2024-09-03 | 163.40 | 166.40 | 160.60 | 161.20 | 156.53 | 612,004 |
| 2024-09-02 | 165.80 | 165.80 | 163.00 | 163.00 | 158.27 | 632,869 |
| 2024-08-30 | 162.00 | 170.60 | 162.00 | 164.60 | 159.83 | 1,278,214 |
| 2024-08-29 | 168.00 | 172.71 | 168.00 | 169.00 | 164.10 | 597,760 |
| 2024-08-28 | 167.40 | 170.00 | 167.00 | 170.00 | 165.07 | 397,369 |
| 2024-08-27 | 170.00 | 170.00 | 162.40 | 168.20 | 163.32 | 400,433 |
| 2024-08-23 | 167.00 | 170.00 | 165.00 | 167.20 | 162.35 | 294,745 |
| 2024-08-22 | 162.00 | 167.80 | 162.00 | 166.60 | 161.77 | 698,419 |
| 2024-08-21 | 167.00 | 167.20 | 164.60 | 167.20 | 162.35 | 274,578 |
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.