Senior plc (SNR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:54PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 155.00 | 160.80 | 155.00 | 159.80 | 159.80 | 1,080,735 |
| 30 May 2024 | 155.00 | 162.60 | 155.00 | 160.20 | 160.20 | 1,071,773 |
| 29 May 2024 | 160.00 | 166.20 | 157.40 | 157.40 | 157.40 | 1,532,271 |
| 28 May 2024 | 173.00 | 175.00 | 164.80 | 164.80 | 164.80 | 1,881,132 |
| 24 May 2024 | 178.00 | 178.00 | 166.20 | 171.40 | 171.40 | 296,746 |
| 23 May 2024 | 160.20 | 174.60 | 160.20 | 170.40 | 170.40 | 245,816 |
| 22 May 2024 | 159.20 | 170.80 | 159.20 | 168.40 | 168.40 | 1,017,907 |
| 21 May 2024 | 161.80 | 174.60 | 161.80 | 167.80 | 167.80 | 446,118 |
| 20 May 2024 | 170.00 | 172.40 | 169.20 | 170.00 | 170.00 | 456,376 |
| 17 May 2024 | 165.00 | 179.40 | 165.00 | 170.00 | 170.00 | 482,562 |
| 16 May 2024 | 178.00 | 178.00 | 169.80 | 170.40 | 170.40 | 235,702 |
| 15 May 2024 | 169.80 | 171.26 | 165.80 | 170.00 | 170.00 | 1,158,451 |
| 14 May 2024 | 167.00 | 170.20 | 167.00 | 169.20 | 169.20 | 217,157 |
| 13 May 2024 | 166.00 | 172.00 | 166.00 | 169.40 | 169.40 | 240,651 |
| 10 May 2024 | 171.60 | 173.80 | 169.20 | 171.00 | 171.00 | 571,979 |
| 09 May 2024 | 160.80 | 169.60 | 160.80 | 169.00 | 169.00 | 540,797 |
| 08 May 2024 | 167.40 | 170.00 | 166.00 | 168.40 | 168.40 | 153,034 |
| 07 May 2024 | 168.60 | 175.00 | 162.60 | 166.40 | 166.40 | 581,670 |
| 03 May 2024 | 171.20 | 171.40 | 167.60 | 167.60 | 167.60 | 419,114 |
| 02 May 2024 | 166.40 | 171.40 | 162.40 | 171.40 | 171.40 | 448,944 |
| 02 May 2024 | 1.7 Dividend | |||||
| 01 May 2024 | 163.00 | 167.40 | 163.00 | 167.40 | 165.70 | 411,662 |
| 30 Apr 2024 | 165.40 | 166.87 | 163.40 | 164.60 | 162.93 | 575,560 |
| 29 Apr 2024 | 165.20 | 169.80 | 163.80 | 165.00 | 163.32 | 382,151 |
| 26 Apr 2024 | 178.00 | 178.00 | 163.00 | 164.40 | 162.73 | 1,040,525 |
| 25 Apr 2024 | 159.60 | 164.60 | 156.40 | 163.80 | 162.14 | 1,398,746 |
| 24 Apr 2024 | 162.60 | 167.00 | 159.55 | 160.00 | 158.38 | 367,561 |
| 23 Apr 2024 | 157.20 | 162.40 | 157.20 | 161.80 | 160.16 | 556,761 |
| 22 Apr 2024 | 158.40 | 161.40 | 158.40 | 160.00 | 158.38 | 286,979 |
| 19 Apr 2024 | 166.40 | 166.40 | 159.20 | 160.00 | 158.38 | 741,337 |
| 18 Apr 2024 | 164.80 | 165.40 | 160.00 | 162.00 | 160.35 | 231,453 |
| 17 Apr 2024 | 159.60 | 166.80 | 159.60 | 165.20 | 163.52 | 743,073 |
| 16 Apr 2024 | 157.20 | 163.20 | 157.20 | 163.20 | 161.54 | 481,156 |
| 15 Apr 2024 | 172.60 | 172.60 | 161.60 | 165.00 | 163.32 | 540,765 |
| 12 Apr 2024 | 169.00 | 170.00 | 164.00 | 164.00 | 162.33 | 387,138 |
| 11 Apr 2024 | 170.40 | 170.40 | 164.00 | 166.60 | 164.91 | 626,951 |
| 10 Apr 2024 | 166.20 | 176.40 | 166.20 | 170.60 | 168.87 | 648,393 |
| 09 Apr 2024 | 171.00 | 172.60 | 169.00 | 169.00 | 167.28 | 527,221 |
| 08 Apr 2024 | 169.20 | 173.20 | 166.20 | 172.40 | 170.65 | 181,011 |
| 05 Apr 2024 | 177.20 | 177.20 | 165.20 | 171.40 | 169.66 | 339,912 |
| 04 Apr 2024 | 160.80 | 175.69 | 160.80 | 173.00 | 171.24 | 556,103 |
| 03 Apr 2024 | 173.40 | 176.20 | 172.00 | 174.60 | 172.83 | 528,086 |
| 02 Apr 2024 | 172.00 | 178.60 | 172.00 | 174.60 | 172.83 | 569,428 |
| 28 Mar 2024 | 174.80 | 178.20 | 172.80 | 176.80 | 175.00 | 558,157 |
| 27 Mar 2024 | 177.00 | 179.80 | 174.40 | 174.40 | 172.63 | 1,104,680 |
| 26 Mar 2024 | 178.00 | 179.40 | 176.60 | 178.60 | 176.79 | 794,365 |
| 25 Mar 2024 | 175.00 | 177.80 | 175.00 | 176.40 | 174.61 | 1,247,009 |
| 22 Mar 2024 | 174.80 | 178.20 | 174.80 | 177.40 | 175.60 | 756,607 |
| 21 Mar 2024 | 176.40 | 178.60 | 175.20 | 178.20 | 176.39 | 1,112,131 |
| 20 Mar 2024 | 174.00 | 176.20 | 169.78 | 175.00 | 173.22 | 578,881 |
| 19 Mar 2024 | 174.60 | 175.80 | 172.60 | 175.00 | 173.22 | 4,970,529 |
| 18 Mar 2024 | 172.80 | 176.00 | 171.00 | 175.00 | 173.22 | 239,970 |
| 15 Mar 2024 | 176.40 | 180.60 | 175.20 | 176.20 | 174.41 | 1,619,999 |
| 14 Mar 2024 | 171.80 | 177.40 | 171.80 | 176.80 | 175.00 | 657,674 |
| 13 Mar 2024 | 173.00 | 175.20 | 171.80 | 174.20 | 172.43 | 867,766 |
| 12 Mar 2024 | 170.60 | 173.00 | 169.00 | 173.00 | 171.24 | 1,153,244 |
| 11 Mar 2024 | 166.00 | 170.80 | 166.00 | 170.20 | 168.47 | 981,095 |
| 08 Mar 2024 | 165.80 | 167.80 | 165.40 | 167.80 | 166.10 | 837,630 |
| 07 Mar 2024 | 162.00 | 168.40 | 157.40 | 166.60 | 164.91 | 2,024,762 |
| 06 Mar 2024 | 162.60 | 165.00 | 161.60 | 163.60 | 161.94 | 1,013,277 |
| 05 Mar 2024 | 160.40 | 162.60 | 160.00 | 162.40 | 160.75 | 593,536 |
| 04 Mar 2024 | 167.60 | 167.60 | 156.19 | 161.60 | 159.96 | 1,210,028 |
| 01 Mar 2024 | 155.80 | 162.20 | 155.60 | 159.60 | 157.98 | 619,581 |
| 29 Feb 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 156.40 | 609,651 |
| 28 Feb 2024 | 160.00 | 162.60 | 158.20 | 159.00 | 157.39 | 290,612 |
| 27 Feb 2024 | 159.00 | 162.40 | 159.00 | 162.00 | 160.35 | 472,044 |
| 26 Feb 2024 | 162.40 | 162.40 | 159.80 | 159.80 | 158.18 | 307,952 |
| 23 Feb 2024 | 156.00 | 162.60 | 156.00 | 161.80 | 160.16 | 397,847 |
| 22 Feb 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 159.36 | 305,575 |
| 21 Feb 2024 | 161.80 | 162.40 | 158.40 | 162.00 | 160.35 | 428,508 |
| 20 Feb 2024 | 159.60 | 160.80 | 159.00 | 159.60 | 157.98 | 144,312 |
| 19 Feb 2024 | 156.20 | 164.80 | 156.20 | 161.40 | 159.76 | 359,101 |
| 16 Feb 2024 | 158.00 | 161.20 | 157.80 | 157.80 | 156.20 | 839,586 |
| 15 Feb 2024 | 159.80 | 159.80 | 158.20 | 159.80 | 158.18 | 206,712 |
| 14 Feb 2024 | 159.00 | 161.60 | 157.40 | 157.40 | 155.80 | 761,267 |
| 13 Feb 2024 | 160.00 | 160.00 | 156.40 | 157.60 | 156.00 | 367,139 |
| 12 Feb 2024 | 158.40 | 163.60 | 157.40 | 159.40 | 157.78 | 387,661 |
| 09 Feb 2024 | 159.20 | 165.40 | 155.20 | 157.60 | 156.00 | 3,791,103 |
| 08 Feb 2024 | 161.00 | 167.20 | 159.60 | 160.20 | 158.57 | 1,121,444 |
| 07 Feb 2024 | 160.40 | 163.24 | 159.75 | 160.20 | 158.57 | 698,493 |
| 06 Feb 2024 | 160.40 | 165.80 | 158.00 | 161.40 | 159.76 | 358,810 |
| 05 Feb 2024 | 160.80 | 166.20 | 158.20 | 159.20 | 157.58 | 972,362 |
| 02 Feb 2024 | 161.00 | 161.40 | 157.00 | 159.80 | 158.18 | 282,449 |
| 01 Feb 2024 | 156.80 | 160.60 | 146.80 | 155.20 | 153.62 | 1,109,486 |
| 31 Jan 2024 | 165.60 | 165.60 | 154.60 | 157.80 | 156.20 | 1,467,467 |
| 30 Jan 2024 | 158.60 | 159.80 | 157.00 | 158.00 | 156.40 | 276,539 |
| 29 Jan 2024 | 163.00 | 163.00 | 156.20 | 158.00 | 156.40 | 925,955 |
| 26 Jan 2024 | 159.00 | 160.80 | 153.80 | 158.80 | 157.19 | 615,223 |
| 25 Jan 2024 | 156.00 | 158.80 | 148.47 | 155.00 | 153.43 | 2,934,997 |
| 24 Jan 2024 | 169.20 | 170.00 | 158.20 | 159.60 | 157.98 | 3,966,154 |
| 23 Jan 2024 | 168.00 | 173.00 | 168.00 | 171.00 | 169.26 | 2,504,266 |
| 22 Jan 2024 | 169.00 | 173.60 | 169.00 | 172.20 | 170.45 | 347,592 |
| 19 Jan 2024 | 172.20 | 173.60 | 170.40 | 173.00 | 171.24 | 703,238 |
| 18 Jan 2024 | 169.40 | 173.60 | 166.60 | 172.40 | 170.65 | 1,177,549 |
| 17 Jan 2024 | 176.80 | 176.80 | 168.20 | 169.60 | 167.88 | 1,794,064 |
| 16 Jan 2024 | 171.60 | 173.60 | 171.20 | 172.60 | 170.85 | 944,631 |
| 15 Jan 2024 | 172.20 | 175.40 | 171.00 | 171.60 | 169.86 | 1,273,820 |
| 12 Jan 2024 | 172.40 | 175.40 | 171.20 | 172.40 | 170.65 | 294,840 |
| 11 Jan 2024 | 174.60 | 175.80 | 171.80 | 171.80 | 170.06 | 311,990 |
| 10 Jan 2024 | 174.00 | 176.80 | 173.80 | 174.60 | 172.83 | 888,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.