Senior plc (LON:SNR)
London · Delayed Price · Currency is GBP · Price in GBX 293.00
+1.00 (0.34%)
Aug 14, 2026, 4:35 PM GMT
Senior Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 292.50 | 292.50 | 292.00 | 292.50 | - | 0.17% | 129,117 |
| Aug 13, 2026 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | -0.17% | 377,451 |
| 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% | 527,179 |
| 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 |
| Jul 14, 2026 | 289.00 | 290.00 | 288.50 | 290.00 | 290.00 | 0.35% | 2,271,509 |
| Jul 13, 2026 | 288.50 | 289.00 | 288.50 | 289.00 | 289.00 | 0.17% | 2,025,555 |
| Jul 10, 2026 | 289.00 | 289.00 | 288.50 | 288.50 | 288.50 | - | 3,434,684 |
| Jul 9, 2026 | 289.00 | 289.50 | 288.50 | 288.50 | 288.50 | - | 765,318 |
| Jul 8, 2026 | 289.00 | 289.50 | 288.50 | 288.50 | 288.50 | - | 4,250,690 |
| Jul 7, 2026 | 288.50 | 289.00 | 288.50 | 288.50 | 288.50 | - | 3,363,675 |
| Jul 6, 2026 | 289.00 | 289.00 | 288.50 | 288.50 | 288.50 | - | 474,452 |
| Jul 3, 2026 | 289.00 | 290.50 | 288.50 | 288.50 | 288.50 | - | 1,248,283 |
| Jul 2, 2026 | 288.00 | 289.00 | 288.00 | 288.50 | 288.50 | 0.17% | 5,804,899 |
| Jul 1, 2026 | 288.00 | 288.50 | 287.50 | 288.00 | 288.00 | - | 1,225,861 |
| Jun 30, 2026 | 288.00 | 288.50 | 288.00 | 288.00 | 288.00 | - | 1,779,640 |
| Jun 29, 2026 | 288.50 | 288.50 | 287.50 | 288.00 | 288.00 | - | 2,022,511 |
| Jun 26, 2026 | 287.50 | 288.50 | 287.50 | 288.00 | 288.00 | 0.17% | 3,376,453 |
| Jun 25, 2026 | 288.00 | 288.00 | 287.50 | 287.50 | 287.50 | - | 575,881 |
| Jun 24, 2026 | 288.00 | 288.50 | 287.50 | 287.50 | 287.50 | -0.17% | 1,600,523 |
| Jun 23, 2026 | 288.50 | 288.50 | 287.50 | 288.00 | 288.00 | - | 298,199 |
| Jun 22, 2026 | 287.50 | 288.50 | 287.50 | 288.00 | 288.00 | -0.17% | 3,903,186 |
| Jun 19, 2026 | 288.00 | 288.50 | 287.50 | 288.50 | 288.50 | 0.17% | 5,668,443 |
| Jun 18, 2026 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | 0.17% | 3,993,749 |
| Jun 17, 2026 | 287.50 | 288.00 | 287.00 | 287.50 | 287.50 | - | 891,870 |
| Jun 16, 2026 | 288.00 | 288.50 | 287.50 | 287.50 | 287.50 | -0.17% | 4,609,743 |
| Jun 15, 2026 | 287.50 | 288.00 | 287.50 | 288.00 | 288.00 | 0.35% | 1,403,874 |
| Jun 12, 2026 | 287.50 | 288.00 | 287.00 | 287.00 | 287.00 | - | 1,475,727 |
| Jun 11, 2026 | 287.00 | 287.50 | 287.00 | 287.00 | 287.00 | - | 657,650 |
| Jun 10, 2026 | 287.00 | 287.50 | 287.00 | 287.00 | 287.00 | - | 3,079,775 |
| Jun 9, 2026 | 287.50 | 287.50 | 287.00 | 287.00 | 287.00 | - | 912,566 |
| Jun 8, 2026 | 286.50 | 287.50 | 286.50 | 287.00 | 287.00 | - | 1,424,846 |