Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBp 194.40
+0.60 (0.31%)
Sep 5, 2025, 6:57 PM BST
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.50 | 202.50 | 192.60 | 194.40 | 194.40 | 0.31% | 280,767 |
| 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 |
| 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 |