Senior PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
| 2026-10-07 | 297.00 | 298.00 | 297.00 | 297.50 | 297.50 | 20,622,169 |
| 2026-10-06 | 297.00 | 297.50 | 297.00 | 297.50 | 297.50 | 10,489,234 |
| 2026-10-05 | 297.00 | 297.50 | 297.00 | 297.00 | 297.00 | 2,524,790 |
| 2026-10-02 | 297.00 | 297.50 | 297.00 | 297.00 | 297.00 | 1,280,757 |
| 2026-10-01 | 296.50 | 297.50 | 296.50 | 296.50 | 296.50 | 8,707,862 |
| 2026-09-30 | 297.00 | 297.50 | 296.50 | 297.00 | 297.00 | 22,917,808 |
| 2026-09-29 | 296.50 | 297.50 | 296.50 | 297.50 | 297.50 | 5,689,569 |
| 2026-09-28 | 296.50 | 296.50 | 295.50 | 296.00 | 296.00 | 2,444,070 |
| 2026-09-25 | 296.50 | 296.50 | 295.50 | 296.00 | 296.00 | 251,004 |
| 2026-09-24 | 296.50 | 296.50 | 295.50 | 295.50 | 295.50 | 2,336,191 |
| 2026-09-23 | 298.00 | 298.00 | 295.50 | 296.50 | 296.50 | 1,396,887 |
| 2026-09-22 | 295.50 | 296.50 | 295.50 | 296.00 | 296.00 | 1,171,098 |
| 2026-09-21 | 296.00 | 296.00 | 295.50 | 296.00 | 296.00 | 213,053 |
| 2026-09-18 | 295.50 | 297.00 | 295.00 | 297.00 | 297.00 | 14,410,073 |
| 2026-09-17 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | 4,024,517 |
| 2026-09-16 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | 587,240 |
| 2026-09-15 | 295.00 | 295.50 | 294.50 | 295.00 | 295.00 | 1,472,627 |
| 2026-09-14 | 295.00 | 295.50 | 295.00 | 295.00 | 295.00 | 4,432,018 |
| 2026-09-11 | 295.00 | 295.50 | 294.50 | 294.50 | 294.50 | 682,361 |
| 2026-09-10 | 294.00 | 295.50 | 294.00 | 294.50 | 294.50 | 4,162,469 |
| 2026-09-09 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | 1,369,827 |
| 2026-09-08 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | 562,132 |
| 2026-09-07 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | 4,470,932 |
| 2026-09-04 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | 6,199,017 |
| 2026-09-03 | 294.50 | 295.00 | 294.00 | 294.00 | 294.00 | 2,255,796 |
| 2026-09-02 | 293.50 | 295.00 | 293.50 | 294.00 | 294.00 | 690,473 |
| 2026-09-01 | 294.00 | 295.00 | 293.50 | 294.00 | 294.00 | 7,454,432 |
| 2026-08-28 | 294.00 | 295.00 | 294.00 | 294.50 | 294.50 | 963,092 |
| 2026-08-27 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 842,969 |
| 2026-08-26 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | 9,646,914 |
| 2026-08-25 | 295.50 | 295.50 | 294.00 | 294.00 | 294.00 | 1,867,526 |
| 2026-08-24 | 294.50 | 295.00 | 294.00 | 294.50 | 294.50 | 768,086 |
| 2026-08-21 | 294.50 | 295.00 | 294.00 | 294.50 | 294.50 | 782,821 |
| 2026-08-20 | 293.50 | 294.50 | 293.50 | 294.50 | 294.50 | 1,420,435 |
| 2026-08-19 | 293.00 | 295.00 | 293.00 | 293.50 | 293.50 | 1,490,168 |
| 2026-08-18 | 293.00 | 294.50 | 292.00 | 293.50 | 293.50 | 3,180,131 |
| 2026-08-17 | 293.00 | 293.50 | 292.00 | 292.50 | 292.50 | 2,346,263 |
| 2026-08-14 | 292.50 | 293.00 | 292.00 | 293.00 | 293.00 | 3,511,711 |
| 2026-08-13 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | 7,039,329 |
| 2026-08-12 | 292.50 | 293.00 | 292.00 | 292.50 | 292.50 | 212,011 |
| 2026-08-11 | 292.00 | 292.50 | 292.00 | 292.50 | 292.50 | 339,717 |
| 2026-08-10 | 292.50 | 292.50 | 292.00 | 292.50 | 292.50 | 527,175 |
| 2026-08-07 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | 5,893,455 |
| 2026-08-06 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | 819,801 |
| 2026-08-05 | 292.50 | 293.00 | 292.00 | 292.00 | 292.00 | 3,179,449 |
| 2026-08-04 | 292.50 | 293.50 | 292.00 | 292.50 | 292.50 | 890,046 |
| 2026-08-03 | 292.00 | 293.50 | 291.50 | 292.50 | 292.50 | 2,088,577 |
| 2026-07-31 | 290.50 | 291.50 | 290.00 | 290.50 | 290.50 | 774,058 |
| 2026-07-30 | 290.00 | 291.00 | 290.00 | 290.50 | 290.50 | 683,842 |
| 2026-07-29 | 291.00 | 291.00 | 290.00 | 290.50 | 290.50 | 677,547 |
| 2026-07-28 | 290.00 | 291.50 | 290.00 | 290.50 | 290.50 | 1,496,265 |
| 2026-07-27 | 290.00 | 292.00 | 289.50 | 290.50 | 290.50 | 1,529,769 |
| 2026-07-24 | 289.50 | 290.00 | 289.00 | 289.50 | 289.50 | 393,437 |
| 2026-07-23 | 289.00 | 290.00 | 288.50 | 289.50 | 289.50 | 473,562 |
| 2026-07-22 | 289.00 | 289.50 | 289.00 | 289.50 | 289.50 | 2,185,401 |
| 2026-07-21 | 289.00 | 289.50 | 289.00 | 289.00 | 289.00 | 1,791,116 |
| 2026-07-20 | 289.50 | 290.00 | 289.00 | 289.00 | 289.00 | 1,497,540 |
| 2026-07-17 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 537,492 |
| 2026-07-16 | 290.50 | 290.50 | 289.00 | 289.00 | 289.00 | 875,647 |
Page 1 of 5 · 243 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.