Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBp 187.80
-1.00 (-0.53%)
Dec 8, 2025, 11:22 AM BST
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.00 | 190.40 | 182.00 | 188.80 | 188.80 | -0.11% | 1,428,954 |
| Dec 4, 2025 | 186.40 | 191.20 | 183.20 | 189.00 | 189.00 | 2.16% | 449,919 |
| Dec 3, 2025 | 184.00 | 188.40 | 183.00 | 185.00 | 185.00 | 1.31% | 937,583 |
| Dec 2, 2025 | 172.00 | 182.60 | 172.00 | 182.60 | 182.60 | 1.00% | 484,941 |
| Dec 1, 2025 | 174.40 | 186.80 | 174.40 | 180.80 | 180.80 | -0.99% | 439,794 |
| Nov 28, 2025 | 189.80 | 189.80 | 179.00 | 182.60 | 182.60 | 1.22% | 466,946 |
| Nov 27, 2025 | 177.80 | 183.00 | 175.80 | 180.40 | 180.40 | 2.04% | 834,731 |
| Nov 26, 2025 | 174.60 | 176.80 | 170.20 | 176.80 | 176.80 | 3.27% | 1,205,751 |
| Nov 25, 2025 | 161.00 | 171.20 | 161.00 | 171.20 | 171.20 | 1.90% | 687,969 |
| Nov 24, 2025 | 165.40 | 168.81 | 163.42 | 168.00 | 168.00 | 2.07% | 1,020,399 |
| Nov 21, 2025 | 163.60 | 173.80 | 162.60 | 164.60 | 164.60 | -1.91% | 804,379 |
| Nov 20, 2025 | 187.80 | 192.00 | 163.40 | 167.80 | 167.80 | -8.71% | 3,733,785 |
| Nov 19, 2025 | 192.00 | 192.00 | 181.20 | 183.80 | 183.80 | 0.11% | 586,570 |
| Nov 18, 2025 | 180.00 | 185.40 | 180.00 | 183.60 | 183.60 | -0.86% | 775,005 |
| Nov 17, 2025 | 190.00 | 200.00 | 185.00 | 185.20 | 185.20 | -0.75% | 237,790 |
| Nov 14, 2025 | 180.20 | 187.58 | 180.20 | 186.60 | 186.60 | -0.43% | 573,710 |
| Nov 13, 2025 | 184.20 | 193.40 | 184.20 | 187.40 | 187.40 | -0.85% | 279,489 |
| Nov 12, 2025 | 191.20 | 193.60 | 188.40 | 189.00 | 189.00 | -1.15% | 283,751 |
| Nov 11, 2025 | 199.60 | 199.60 | 188.00 | 191.20 | 191.20 | 0.63% | 386,116 |
| Nov 10, 2025 | 195.20 | 195.20 | 187.20 | 190.00 | 190.00 | 1.39% | 213,062 |
| Nov 7, 2025 | 180.20 | 190.40 | 180.20 | 187.40 | 187.40 | -1.16% | 499,357 |
| Nov 6, 2025 | 192.60 | 201.00 | 187.60 | 189.60 | 189.60 | -1.56% | 691,627 |
| Nov 5, 2025 | 192.00 | 195.20 | 189.00 | 192.60 | 192.60 | -0.52% | 514,654 |
| Nov 4, 2025 | 197.80 | 197.80 | 191.60 | 193.60 | 193.60 | -2.91% | 433,601 |
| Nov 3, 2025 | 190.60 | 205.00 | 189.80 | 199.40 | 199.40 | 4.62% | 1,997,419 |
| Oct 31, 2025 | 198.80 | 198.80 | 188.20 | 190.60 | 190.60 | 0.32% | 2,763,714 |
| Oct 30, 2025 | 188.60 | 192.20 | 187.20 | 190.00 | 190.00 | 0.32% | 579,147 |
| Oct 29, 2025 | 198.00 | 198.00 | 188.00 | 189.40 | 189.40 | -0.32% | 473,326 |
| Oct 28, 2025 | 187.40 | 190.40 | 187.40 | 190.00 | 190.00 | 0.32% | 409,467 |
| Oct 27, 2025 | 190.60 | 192.60 | 188.20 | 189.40 | 189.40 | -0.73% | 484,770 |
| Oct 24, 2025 | 188.80 | 191.00 | 188.80 | 190.80 | 190.80 | 0.21% | 1,188,841 |
| Oct 23, 2025 | 199.00 | 199.00 | 189.00 | 190.40 | 190.40 | 0.21% | 702,542 |
| Oct 22, 2025 | 188.40 | 192.00 | 187.60 | 190.00 | 190.00 | 0.21% | 448,827 |
| Oct 21, 2025 | 197.80 | 197.80 | 187.40 | 189.60 | 189.60 | 0.53% | 463,452 |
| Oct 20, 2025 | 194.40 | 194.40 | 185.00 | 188.60 | 188.60 | 1.62% | 357,819 |
| Oct 17, 2025 | 184.80 | 187.60 | 181.80 | 185.60 | 185.60 | -1.59% | 565,606 |
| Oct 16, 2025 | 204.00 | 204.00 | 188.40 | 188.60 | 188.60 | -3.28% | 508,640 |
| Oct 15, 2025 | 186.00 | 198.20 | 186.00 | 195.00 | 194.15 | -0.10% | 475,479 |
| Oct 14, 2025 | 202.00 | 202.00 | 190.20 | 195.20 | 194.35 | 0.62% | 625,892 |
| Oct 13, 2025 | 194.40 | 196.40 | 191.20 | 194.00 | 193.15 | 0.21% | 357,401 |
| Oct 10, 2025 | 196.40 | 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% | 553,048 |
| 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% | 427,323 |
| Oct 3, 2025 | 199.80 | 204.50 | 198.00 | 201.00 | 200.12 | 1.52% | 1,026,616 |
| Oct 2, 2025 | 198.40 | 202.50 | 197.00 | 198.00 | 197.14 | -0.50% | 533,585 |
| Oct 1, 2025 | 202.50 | 202.50 | 191.80 | 199.00 | 198.13 | 0.20% | 419,678 |
| Sep 30, 2025 | 202.50 | 202.50 | 194.60 | 198.60 | 197.73 | 1.02% | 878,398 |
| Sep 29, 2025 | 195.00 | 199.00 | 189.80 | 196.60 | 195.74 | 0.92% | 408,502 |