Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBp 185.60
-3.00 (-1.59%)
Oct 17, 2025, 4:35 PM BST
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 184.80 | 187.60 | 181.80 | 185.60 | 185.60 | -1.59% | 565,624 |
| Oct 16, 2025 | 204.00 | 204.00 | 188.40 | 188.60 | 188.60 | -3.28% | 508,639 |
| Oct 15, 2025 | 186.00 | 198.20 | 186.00 | 195.00 | 194.15 | -0.10% | 475,489 |
| Oct 14, 2025 | 202.00 | 202.00 | 190.20 | 195.20 | 194.35 | 0.62% | 625,892 |
| Oct 13, 2025 | 193.65 | 196.40 | 191.20 | 194.00 | 193.15 | 0.21% | 357,400 |
| Oct 10, 2025 | 193.08 | 199.40 | 192.20 | 193.60 | 192.76 | -2.22% | 655,093 |
| Oct 9, 2025 | 199.40 | 199.60 | 196.40 | 198.00 | 197.14 | -0.50% | 208,398 |
| Oct 8, 2025 | 195.20 | 199.00 | 193.60 | 199.00 | 198.13 | 2.68% | 553,047 |
| Oct 7, 2025 | 200.00 | 200.00 | 193.80 | 193.80 | 192.96 | -3.00% | 678,022 |
| Oct 6, 2025 | 200.50 | 202.50 | 197.20 | 199.80 | 198.93 | -0.60% | 427,322 |
| Oct 3, 2025 | 199.80 | 204.50 | 198.00 | 201.00 | 200.12 | 1.52% | 1,026,615 |
| Oct 2, 2025 | 198.40 | 202.50 | 197.00 | 198.00 | 197.14 | -0.50% | 533,584 |
| Oct 1, 2025 | 202.50 | 202.50 | 191.80 | 199.00 | 198.13 | 0.20% | 438,511 |
| Sep 30, 2025 | 202.50 | 202.50 | 194.60 | 198.60 | 197.73 | 1.02% | 936,108 |
| Sep 29, 2025 | 196.34 | 199.00 | 189.80 | 196.60 | 195.74 | 0.92% | 408,501 |
| Sep 26, 2025 | 195.40 | 197.20 | 190.00 | 194.80 | 193.95 | 0.31% | 442,418 |
| Sep 25, 2025 | 193.80 | 195.00 | 188.60 | 194.20 | 193.35 | -0.72% | 371,308 |
| Sep 24, 2025 | 202.50 | 202.50 | 191.80 | 195.60 | 194.75 | 0.31% | 336,561 |
| Sep 23, 2025 | 203.00 | 203.00 | 189.00 | 195.00 | 194.15 | - | 298,404 |
| Sep 22, 2025 | 187.00 | 198.00 | 187.00 | 195.00 | 194.15 | -0.91% | 284,315 |
| Sep 19, 2025 | 202.50 | 202.50 | 195.20 | 196.80 | 195.94 | -0.51% | 1,112,224 |
| Sep 18, 2025 | 196.40 | 197.80 | 189.67 | 197.80 | 196.94 | 3.56% | 592,065 |
| Sep 17, 2025 | 187.98 | 191.50 | 185.60 | 191.00 | 190.17 | 1.06% | 342,054 |
| Sep 16, 2025 | 182.00 | 195.00 | 182.00 | 189.00 | 188.18 | -1.56% | 549,912 |
| Sep 15, 2025 | 191.80 | 196.40 | 190.80 | 192.00 | 191.16 | 0.31% | 568,576 |
| Sep 12, 2025 | 196.40 | 196.40 | 191.40 | 191.40 | 190.57 | -1.24% | 506,806 |
| Sep 11, 2025 | 183.00 | 198.00 | 183.00 | 193.80 | 192.96 | 1.36% | 309,133 |
| Sep 10, 2025 | 195.09 | 199.80 | 189.60 | 191.20 | 190.37 | -0.21% | 376,086 |
| Sep 9, 2025 | 205.00 | 205.00 | 190.60 | 191.60 | 190.76 | -1.74% | 331,980 |
| Sep 8, 2025 | 184.80 | 198.00 | 184.20 | 195.00 | 194.15 | 0.31% | 360,110 |
| Sep 5, 2025 | 202.50 | 202.50 | 192.60 | 194.40 | 193.55 | 0.31% | 280,784 |
| Sep 4, 2025 | 185.00 | 194.20 | 185.00 | 193.80 | 192.96 | -0.31% | 336,660 |
| Sep 3, 2025 | 191.00 | 195.00 | 189.40 | 194.40 | 193.55 | 2.10% | 476,122 |
| Sep 2, 2025 | 198.00 | 198.00 | 189.40 | 190.40 | 189.57 | -3.64% | 478,744 |
| Sep 1, 2025 | 200.50 | 201.50 | 194.40 | 197.60 | 196.74 | -1.45% | 542,618 |
| Aug 29, 2025 | 201.39 | 205.00 | 197.20 | 200.50 | 199.63 | - | 677,389 |
| Aug 28, 2025 | 196.00 | 202.50 | 195.00 | 200.50 | 199.63 | 1.78% | 695,612 |
| Aug 27, 2025 | 200.50 | 201.50 | 196.40 | 197.00 | 196.14 | -1.75% | 375,170 |
| Aug 26, 2025 | 202.00 | 202.00 | 197.00 | 200.50 | 199.63 | - | 823,713 |
| Aug 22, 2025 | 197.80 | 202.00 | 195.80 | 200.50 | 199.63 | 2.19% | 459,504 |
| Aug 21, 2025 | 195.60 | 198.80 | 193.40 | 196.20 | 195.34 | 0.10% | 260,372 |
| Aug 20, 2025 | 197.15 | 199.80 | 192.80 | 196.00 | 195.15 | -0.71% | 369,738 |
| Aug 19, 2025 | 200.00 | 205.00 | 195.60 | 197.40 | 196.54 | -1.20% | 1,076,559 |
| Aug 18, 2025 | 200.50 | 200.50 | 194.20 | 199.80 | 198.93 | 0.71% | 600,088 |
| Aug 15, 2025 | 198.20 | 205.00 | 195.60 | 198.40 | 197.53 | 0.20% | 431,095 |
| Aug 14, 2025 | 196.00 | 201.00 | 195.60 | 198.00 | 197.14 | 0.51% | 1,121,886 |
| Aug 13, 2025 | 206.50 | 207.50 | 196.20 | 197.00 | 196.14 | -0.71% | 4,291,308 |
| Aug 12, 2025 | 194.60 | 198.60 | 194.60 | 198.40 | 197.53 | 1.02% | 535,797 |
| Aug 11, 2025 | 196.40 | 198.00 | 193.00 | 196.40 | 195.54 | 0.41% | 825,460 |
| Aug 8, 2025 | 191.00 | 198.40 | 187.60 | 195.60 | 194.75 | 4.82% | 944,973 |