Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBX 296.50
+0.50 (0.17%)
Sep 23, 2026, 4:35 PM GMT
Senior Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 298.00 | 298.00 | 296.00 | 296.50 | 296.50 | 0.17% | 674,883 |
| Sep 22, 2026 | 295.50 | 296.50 | 295.50 | 296.00 | 296.00 | - | 1,171,099 |
| Sep 21, 2026 | 296.00 | 296.00 | 295.50 | 296.00 | 296.00 | -0.34% | 213,046 |
| Sep 18, 2026 | 295.50 | 297.00 | 295.00 | 297.00 | 297.00 | 0.68% | 14,409,340 |
| Sep 17, 2026 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | - | 1,530,902 |
| Sep 16, 2026 | 295.00 | 295.50 | 295.00 | 295.00 | 295.00 | - | 587,235 |
| Sep 15, 2026 | 295.00 | 295.50 | 294.50 | 295.00 | 295.00 | - | 1,472,622 |
| Sep 14, 2026 | 295.00 | 295.50 | 295.00 | 295.00 | 295.00 | 0.17% | 891,404 |
| Sep 11, 2026 | 295.00 | 295.50 | 294.50 | 294.50 | 294.50 | - | 501,726 |
| Sep 10, 2026 | 294.00 | 295.50 | 294.00 | 294.50 | 294.50 | 0.17% | 3,383,557 |
| Sep 9, 2026 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | - | 969,827 |
| Sep 8, 2026 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | - | 562,132 |
| Sep 7, 2026 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | - | 4,470,932 |
| Sep 4, 2026 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | - | 5,764,083 |
| Sep 3, 2026 | 294.50 | 295.00 | 294.00 | 294.00 | 294.00 | - | 2,255,796 |
| Sep 2, 2026 | 293.50 | 295.00 | 293.50 | 294.00 | 294.00 | - | 690,456 |
| Sep 1, 2026 | 294.00 | 295.00 | 293.50 | 294.00 | 294.00 | -0.17% | 7,440,991 |
| Aug 28, 2026 | 294.00 | 295.00 | 294.00 | 294.50 | 294.50 | 0.17% | 963,092 |
| Aug 27, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | - | 842,969 |
| Aug 26, 2026 | 294.00 | 294.50 | 294.00 | 294.00 | 294.00 | - | 9,646,914 |
| Aug 25, 2026 | 295.50 | 295.50 | 294.00 | 294.00 | 294.00 | -0.17% | 1,867,526 |
| Aug 24, 2026 | 294.50 | 295.00 | 294.00 | 294.50 | 294.50 | - | 768,086 |
| Aug 21, 2026 | 294.50 | 295.00 | 294.00 | 294.50 | 294.50 | - | 782,821 |
| Aug 20, 2026 | 293.50 | 294.50 | 293.50 | 294.50 | 294.50 | 0.34% | 1,420,435 |
| Aug 19, 2026 | 293.00 | 295.00 | 293.00 | 293.50 | 293.50 | - | 1,490,168 |
| Aug 18, 2026 | 293.00 | 294.50 | 292.00 | 293.50 | 293.50 | 0.34% | 3,180,131 |
| Aug 17, 2026 | 293.00 | 293.50 | 292.00 | 292.50 | 292.50 | -0.17% | 2,346,263 |
| Aug 14, 2026 | 292.50 | 293.00 | 292.00 | 293.00 | 293.00 | 0.34% | 3,511,711 |
| Aug 13, 2026 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | -0.17% | 7,039,329 |
| Aug 12, 2026 | 292.50 | 293.00 | 292.00 | 292.50 | 292.50 | - | 212,011 |
| Aug 11, 2026 | 292.00 | 292.50 | 292.00 | 292.50 | 292.50 | - | 339,717 |
| Aug 10, 2026 | 292.50 | 292.50 | 292.00 | 292.50 | 292.50 | 0.17% | 527,175 |
| Aug 7, 2026 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | - | 5,893,455 |
| Aug 6, 2026 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 819,801 |
| Aug 5, 2026 | 292.50 | 293.00 | 292.00 | 292.00 | 292.00 | -0.17% | 3,179,449 |
| Aug 4, 2026 | 292.50 | 293.50 | 292.00 | 292.50 | 292.50 | - | 890,046 |
| Aug 3, 2026 | 292.00 | 293.50 | 291.50 | 292.50 | 292.50 | 0.69% | 2,088,577 |
| Jul 31, 2026 | 290.50 | 291.50 | 290.00 | 290.50 | 290.50 | - | 774,058 |
| Jul 30, 2026 | 290.00 | 291.00 | 290.00 | 290.50 | 290.50 | - | 683,842 |
| Jul 29, 2026 | 291.00 | 291.00 | 290.00 | 290.50 | 290.50 | - | 677,547 |
| Jul 28, 2026 | 290.00 | 291.50 | 290.00 | 290.50 | 290.50 | - | 1,496,265 |
| Jul 27, 2026 | 290.00 | 292.00 | 289.50 | 290.50 | 290.50 | 0.35% | 1,529,769 |
| Jul 24, 2026 | 289.50 | 290.00 | 289.00 | 289.50 | 289.50 | - | 393,437 |
| Jul 23, 2026 | 289.00 | 290.00 | 288.50 | 289.50 | 289.50 | - | 473,562 |
| Jul 22, 2026 | 289.00 | 289.50 | 289.00 | 289.50 | 289.50 | 0.17% | 2,185,401 |
| Jul 21, 2026 | 289.00 | 289.50 | 289.00 | 289.00 | 289.00 | - | 1,791,116 |
| Jul 20, 2026 | 289.50 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 1,497,540 |
| Jul 17, 2026 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.35% | 537,492 |
| Jul 16, 2026 | 290.50 | 290.50 | 289.00 | 289.00 | 289.00 | -0.34% | 875,647 |
| Jul 15, 2026 | 290.00 | 290.10 | 289.00 | 290.00 | 290.00 | - | 2,825,116 |