Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
-0.50 (-0.18%)
May 1, 2026, 5:15 PM GMT
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | -0.18% | 2,150,039 |
| Apr 30, 2026 | 286.00 | 286.00 | 284.50 | 285.50 | 285.50 | -0.70% | 6,580,657 |
| Apr 29, 2026 | 287.50 | 288.50 | 287.00 | 287.50 | 285.35 | 0.17% | 2,823,023 |
| Apr 28, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 284.85 | -0.17% | 2,372,435 |
| Apr 27, 2026 | 288.00 | 288.00 | 287.00 | 287.50 | 285.35 | -0.17% | 2,252,829 |
| Apr 24, 2026 | 288.00 | 289.00 | 287.00 | 288.00 | 285.85 | - | 1,398,766 |
| Apr 23, 2026 | 288.00 | 289.00 | 287.00 | 288.00 | 285.85 | 0.17% | 1,664,502 |
| Apr 22, 2026 | 287.50 | 288.00 | 287.00 | 287.50 | 285.35 | 0.17% | 2,208,989 |
| Apr 21, 2026 | 288.00 | 288.00 | 286.50 | 287.00 | 284.85 | -0.17% | 3,893,992 |
| Apr 20, 2026 | 288.50 | 288.50 | 287.00 | 287.50 | 285.35 | -0.35% | 1,862,825 |
| Apr 17, 2026 | 287.50 | 289.00 | 287.00 | 288.50 | 286.34 | 0.17% | 8,770,538 |
| Apr 16, 2026 | 287.50 | 288.00 | 286.50 | 288.00 | 285.85 | 0.17% | 5,482,102 |
| Apr 15, 2026 | 288.00 | 288.50 | 287.00 | 287.50 | 285.35 | -0.17% | 2,282,259 |
| Apr 14, 2026 | 287.50 | 289.00 | 286.50 | 288.00 | 285.85 | 0.35% | 4,256,443 |
| Apr 13, 2026 | 286.50 | 289.50 | 286.50 | 287.00 | 284.85 | -0.35% | 2,990,273 |
| Apr 10, 2026 | 286.00 | 288.50 | 285.50 | 288.00 | 285.85 | 0.70% | 8,397,393 |
| Apr 9, 2026 | 286.00 | 288.00 | 285.50 | 286.00 | 283.86 | -0.17% | 11,198,270 |
| Apr 8, 2026 | 291.50 | 294.00 | 284.00 | 286.50 | 284.36 | -1.55% | 19,506,750 |
| Apr 7, 2026 | 290.00 | 300.00 | 285.50 | 291.00 | 288.82 | 0.52% | 42,266,060 |
| Apr 2, 2026 | 285.50 | 290.00 | 283.00 | 289.50 | 287.34 | 0.52% | 2,074,827 |
| Apr 1, 2026 | 290.00 | 293.00 | 266.50 | 288.00 | 285.85 | 0.70% | 3,751,075 |
| Mar 31, 2026 | 282.00 | 289.50 | 282.00 | 286.00 | 283.86 | 2.14% | 3,217,219 |
| Mar 30, 2026 | 280.00 | 285.00 | 276.50 | 280.00 | 277.91 | -1.06% | 1,703,105 |
| Mar 27, 2026 | 276.50 | 296.00 | 272.50 | 283.00 | 280.88 | 2.54% | 5,230,358 |
| Mar 26, 2026 | 274.00 | 278.00 | 270.00 | 276.00 | 273.94 | -0.72% | 866,022 |
| Mar 25, 2026 | 279.50 | 280.00 | 273.00 | 278.00 | 275.92 | 2.21% | 971,060 |
| Mar 24, 2026 | 278.00 | 278.00 | 266.50 | 272.00 | 269.97 | 0.18% | 3,693,402 |
| Mar 23, 2026 | 260.50 | 273.00 | 256.00 | 271.50 | 269.47 | 2.07% | 2,525,571 |
| Mar 20, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 264.01 | -2.03% | 6,633,798 |
| Mar 19, 2026 | 275.50 | 281.00 | 269.00 | 271.50 | 269.47 | -3.72% | 2,626,770 |
| Mar 18, 2026 | 277.50 | 282.00 | 275.00 | 282.00 | 279.89 | 2.17% | 2,450,998 |
| Mar 17, 2026 | 282.50 | 282.50 | 274.50 | 276.00 | 273.94 | -1.95% | 2,467,275 |
| Mar 16, 2026 | 285.00 | 286.00 | 276.50 | 281.50 | 279.39 | -1.23% | 2,293,890 |
| Mar 13, 2026 | 291.00 | 295.50 | 284.00 | 285.00 | 282.87 | -1.72% | 2,738,915 |
| Mar 12, 2026 | 301.00 | 302.50 | 286.00 | 290.00 | 287.83 | -3.17% | 3,117,086 |
| Mar 11, 2026 | 299.00 | 303.00 | 295.00 | 299.50 | 297.26 | -0.83% | 1,596,153 |
| Mar 10, 2026 | 299.00 | 304.00 | 297.00 | 302.00 | 299.74 | 1.85% | 4,534,399 |
| Mar 9, 2026 | 298.50 | 301.00 | 290.50 | 296.50 | 294.28 | -1.50% | 1,642,594 |
| Mar 6, 2026 | 304.00 | 310.50 | 298.50 | 301.00 | 298.75 | -3.22% | 3,009,315 |
| Mar 5, 2026 | 305.00 | 318.15 | 302.00 | 311.00 | 308.67 | 3.67% | 2,736,600 |
| Mar 4, 2026 | 295.00 | 300.00 | 290.50 | 300.00 | 297.76 | 1.52% | 2,620,398 |
| Mar 3, 2026 | 297.00 | 303.00 | 290.00 | 295.50 | 293.29 | -0.51% | 4,446,834 |
| Mar 2, 2026 | 308.00 | 308.00 | 293.00 | 297.00 | 294.78 | -3.57% | 3,938,472 |
| Feb 27, 2026 | 303.00 | 317.00 | 292.00 | 308.00 | 305.70 | 19.61% | 13,309,900 |
| Feb 26, 2026 | 264.00 | 264.00 | 254.50 | 257.50 | 255.57 | -0.58% | 813,020 |
| Feb 25, 2026 | 263.00 | 263.00 | 258.00 | 259.00 | 257.06 | 0.39% | 1,200,287 |
| Feb 24, 2026 | 264.00 | 264.00 | 256.00 | 258.00 | 256.07 | -0.39% | 1,299,184 |
| Feb 23, 2026 | 264.00 | 264.00 | 256.00 | 259.00 | 257.06 | -0.38% | 1,020,706 |
| Feb 20, 2026 | 262.00 | 262.50 | 258.00 | 260.00 | 258.06 | 1.17% | 1,673,287 |
| Feb 19, 2026 | 259.00 | 259.00 | 253.00 | 257.00 | 255.08 | -1.15% | 1,339,634 |