Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBp 181.80
+1.80 (1.00%)
Aug 6, 2025, 8:42 AM BST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 186.60 | 189.80 | 178.60 | 180.00 | 180.00 | -3.85% | 801,362 |
| Aug 4, 2025 | 204.00 | 204.00 | 181.40 | 187.20 | 187.20 | -3.51% | 1,470,015 |
| Aug 1, 2025 | 192.20 | 203.00 | 186.00 | 194.00 | 194.00 | -3.96% | 1,062,773 |
| Jul 31, 2025 | 193.00 | 204.00 | 193.00 | 202.00 | 202.00 | 2.33% | 784,129 |
| Jul 30, 2025 | 198.40 | 199.20 | 193.40 | 197.40 | 197.40 | 0.30% | 370,353 |
| Jul 29, 2025 | 198.20 | 200.50 | 195.00 | 196.80 | 196.80 | -1.60% | 503,307 |
| Jul 28, 2025 | 201.49 | 205.00 | 199.20 | 200.00 | 200.00 | -0.99% | 657,445 |
| Jul 25, 2025 | 197.20 | 202.00 | 196.60 | 202.00 | 202.00 | 1.71% | 470,832 |
| Jul 24, 2025 | 195.00 | 200.50 | 195.00 | 198.60 | 198.60 | 0.81% | 302,428 |
| Jul 23, 2025 | 195.00 | 202.00 | 194.80 | 197.00 | 197.00 | 0.72% | 272,694 |
| Jul 22, 2025 | 196.00 | 201.00 | 194.00 | 195.60 | 195.60 | -1.11% | 594,135 |
| Jul 21, 2025 | 187.60 | 198.00 | 187.60 | 197.80 | 197.80 | 1.02% | 629,380 |
| Jul 18, 2025 | 210.00 | 223.00 | 195.80 | 195.80 | 195.80 | 4.26% | 2,214,092 |
| Jul 17, 2025 | 183.80 | 189.40 | 183.60 | 187.80 | 187.80 | 1.62% | 351,916 |
| Jul 16, 2025 | 192.00 | 192.00 | 183.40 | 184.80 | 184.80 | 0.76% | 698,356 |
| Jul 15, 2025 | 177.20 | 190.20 | 177.20 | 183.40 | 183.40 | -1.40% | 412,293 |
| Jul 14, 2025 | 190.20 | 190.20 | 181.80 | 186.00 | 186.00 | 0.54% | 876,225 |
| Jul 11, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.22% | 456,308 |
| Jul 10, 2025 | 184.40 | 190.00 | 181.20 | 185.40 | 185.40 | -1.28% | 312,393 |
| Jul 9, 2025 | 187.00 | 188.40 | 184.60 | 187.80 | 187.80 | 1.08% | 365,675 |
| Jul 8, 2025 | 189.00 | 189.60 | 185.80 | 185.80 | 185.80 | -0.54% | 519,648 |
| Jul 7, 2025 | 182.00 | 187.80 | 182.00 | 186.80 | 186.80 | 1.08% | 320,180 |
| Jul 4, 2025 | 184.00 | 185.00 | 182.40 | 184.80 | 184.80 | - | 219,538 |
| Jul 3, 2025 | 181.00 | 186.20 | 179.00 | 184.80 | 184.80 | 2.90% | 291,377 |
| Jul 2, 2025 | 188.00 | 188.00 | 177.40 | 179.60 | 179.60 | -0.99% | 338,012 |
| Jul 1, 2025 | 185.12 | 188.80 | 178.40 | 181.40 | 181.40 | -1.41% | 617,398 |
| Jun 30, 2025 | 184.60 | 186.60 | 183.40 | 184.00 | 184.00 | -0.33% | 553,373 |
| Jun 27, 2025 | 181.80 | 185.40 | 181.80 | 184.60 | 184.60 | 1.32% | 482,422 |
| Jun 26, 2025 | 179.60 | 182.50 | 177.00 | 182.20 | 182.20 | 2.47% | 512,042 |
| Jun 25, 2025 | 175.00 | 178.80 | 174.40 | 177.80 | 177.80 | 1.48% | 313,985 |
| Jun 24, 2025 | 176.20 | 178.00 | 174.20 | 175.20 | 175.20 | 0.69% | 451,331 |
| Jun 23, 2025 | 178.60 | 178.60 | 172.00 | 174.00 | 174.00 | -1.25% | 386,425 |
| Jun 20, 2025 | 170.80 | 177.20 | 166.60 | 176.20 | 176.20 | 3.16% | 1,555,651 |
| Jun 19, 2025 | 166.61 | 171.00 | 163.40 | 170.80 | 170.80 | 1.30% | 442,234 |
| Jun 18, 2025 | 159.80 | 173.40 | 159.80 | 168.60 | 168.60 | 0.48% | 329,166 |
| Jun 17, 2025 | 162.20 | 173.20 | 162.20 | 167.80 | 167.80 | -1.41% | 287,948 |
| Jun 16, 2025 | 164.80 | 171.80 | 164.80 | 170.20 | 170.20 | 1.79% | 423,774 |
| Jun 13, 2025 | 163.40 | 173.00 | 163.40 | 167.20 | 167.20 | -1.65% | 421,162 |
| Jun 12, 2025 | 163.40 | 172.20 | 163.40 | 170.00 | 170.00 | -0.47% | 387,758 |
| Jun 11, 2025 | 168.00 | 173.80 | 167.92 | 170.80 | 170.80 | 1.18% | 316,063 |
| Jun 10, 2025 | 170.00 | 173.80 | 168.80 | 168.80 | 168.80 | -2.65% | 600,406 |
| Jun 9, 2025 | 164.00 | 175.00 | 164.00 | 173.40 | 173.40 | 1.40% | 501,018 |
| Jun 6, 2025 | 173.00 | 174.80 | 164.61 | 171.00 | 171.00 | -0.81% | 428,293 |
| Jun 5, 2025 | 174.20 | 174.20 | 170.40 | 172.40 | 172.40 | -0.35% | 392,559 |
| Jun 4, 2025 | 172.00 | 175.00 | 168.40 | 173.00 | 173.00 | 1.65% | 771,613 |
| Jun 3, 2025 | 170.60 | 171.82 | 169.00 | 170.20 | 170.20 | 0.47% | 780,272 |
| Jun 2, 2025 | 171.80 | 171.80 | 167.00 | 169.40 | 169.40 | -0.12% | 746,287 |
| May 30, 2025 | 158.40 | 169.60 | 158.40 | 169.60 | 169.60 | 2.17% | 1,144,299 |
| May 29, 2025 | 159.60 | 168.80 | 159.60 | 166.00 | 166.00 | -1.19% | 505,655 |
| May 28, 2025 | 162.40 | 170.00 | 162.40 | 168.00 | 168.00 | 0.96% | 1,156,906 |