Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBp 194.80
+0.60 (0.31%)
Sep 26, 2025, 5:26 PM BST
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.40 | 197.20 | 190.00 | 194.80 | 194.80 | 0.31% | 442,180 |
| Sep 25, 2025 | 193.80 | 195.00 | 188.60 | 194.20 | 194.20 | -0.72% | 371,308 |
| Sep 24, 2025 | 202.50 | 202.50 | 191.80 | 195.60 | 195.60 | 0.31% | 336,561 |
| Sep 23, 2025 | 203.00 | 203.00 | 189.00 | 195.00 | 195.00 | - | 298,404 |
| Sep 22, 2025 | 187.00 | 198.00 | 187.00 | 195.00 | 195.00 | -0.91% | 284,315 |
| Sep 19, 2025 | 202.50 | 202.50 | 195.20 | 196.80 | 196.80 | -0.51% | 1,112,224 |
| Sep 18, 2025 | 196.40 | 197.80 | 189.67 | 197.80 | 197.80 | 3.56% | 592,065 |
| Sep 17, 2025 | 187.98 | 191.50 | 185.60 | 191.00 | 191.00 | 1.06% | 342,054 |
| Sep 16, 2025 | 182.00 | 195.00 | 182.00 | 189.00 | 189.00 | -1.56% | 549,912 |
| Sep 15, 2025 | 191.80 | 196.40 | 190.80 | 192.00 | 192.00 | 0.31% | 568,576 |
| Sep 12, 2025 | 196.40 | 196.40 | 191.40 | 191.40 | 191.40 | -1.24% | 506,806 |
| Sep 11, 2025 | 183.00 | 198.00 | 183.00 | 193.80 | 193.80 | 1.36% | 309,133 |
| Sep 10, 2025 | 195.09 | 199.80 | 189.60 | 191.20 | 191.20 | -0.21% | 376,086 |
| Sep 9, 2025 | 205.00 | 205.00 | 190.60 | 191.60 | 191.60 | -1.74% | 331,980 |
| Sep 8, 2025 | 184.80 | 198.00 | 184.20 | 195.00 | 195.00 | 0.31% | 360,110 |
| Sep 5, 2025 | 202.50 | 202.50 | 192.60 | 194.40 | 194.40 | 0.31% | 280,784 |
| Sep 4, 2025 | 185.00 | 194.20 | 185.00 | 193.80 | 193.80 | -0.31% | 336,660 |
| Sep 3, 2025 | 191.00 | 195.00 | 189.40 | 194.40 | 194.40 | 2.10% | 476,122 |
| Sep 2, 2025 | 198.00 | 198.00 | 189.40 | 190.40 | 190.40 | -3.64% | 478,744 |
| Sep 1, 2025 | 200.50 | 201.50 | 194.40 | 197.60 | 197.60 | -1.45% | 542,618 |
| Aug 29, 2025 | 201.39 | 205.00 | 197.20 | 200.50 | 200.50 | - | 677,389 |
| Aug 28, 2025 | 196.00 | 202.50 | 195.00 | 200.50 | 200.50 | 1.78% | 695,612 |
| Aug 27, 2025 | 200.50 | 201.50 | 196.40 | 197.00 | 197.00 | -1.75% | 375,170 |
| Aug 26, 2025 | 202.00 | 202.00 | 197.00 | 200.50 | 200.50 | - | 823,713 |
| Aug 22, 2025 | 197.80 | 202.00 | 195.80 | 200.50 | 200.50 | 2.19% | 459,504 |
| Aug 21, 2025 | 195.60 | 198.80 | 193.40 | 196.20 | 196.20 | 0.10% | 260,372 |
| Aug 20, 2025 | 197.15 | 199.80 | 192.80 | 196.00 | 196.00 | -0.71% | 369,738 |
| Aug 19, 2025 | 200.00 | 205.00 | 195.60 | 197.40 | 197.40 | -1.20% | 1,076,559 |
| Aug 18, 2025 | 200.50 | 200.50 | 194.20 | 199.80 | 199.80 | 0.71% | 600,088 |
| Aug 15, 2025 | 198.20 | 205.00 | 195.60 | 198.40 | 198.40 | 0.20% | 431,095 |
| Aug 14, 2025 | 196.00 | 201.00 | 195.60 | 198.00 | 198.00 | 0.51% | 1,121,886 |
| Aug 13, 2025 | 206.50 | 207.50 | 196.20 | 197.00 | 197.00 | -0.71% | 4,291,308 |
| Aug 12, 2025 | 194.60 | 198.60 | 194.60 | 198.40 | 198.40 | 1.02% | 535,797 |
| Aug 11, 2025 | 196.40 | 198.00 | 193.00 | 196.40 | 196.40 | 0.41% | 825,460 |
| Aug 8, 2025 | 191.00 | 198.40 | 187.60 | 195.60 | 195.60 | 4.82% | 944,973 |
| Aug 7, 2025 | 185.99 | 188.00 | 178.60 | 186.60 | 186.60 | 0.86% | 691,499 |
| Aug 6, 2025 | 177.00 | 185.20 | 176.20 | 185.00 | 185.00 | 2.78% | 618,793 |
| Aug 5, 2025 | 186.60 | 189.80 | 178.60 | 180.00 | 180.00 | -3.85% | 801,476 |
| 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 |