Senior plc (SNR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 171.20 | 171.40 | 167.60 | 167.60 | 167.60 | 419,114 |
| May 02, 2024 | 166.40 | 171.40 | 162.40 | 171.40 | 171.40 | 448,944 |
| May 02, 2024 | 1.7 Dividend | |||||
| May 01, 2024 | 163.00 | 167.40 | 163.00 | 167.40 | 165.70 | 411,662 |
| Apr 30, 2024 | 165.40 | 166.87 | 163.40 | 164.60 | 162.93 | 575,560 |
| Apr 29, 2024 | 165.20 | 169.80 | 163.80 | 165.00 | 163.32 | 382,151 |
| Apr 26, 2024 | 178.00 | 178.00 | 163.00 | 164.40 | 162.73 | 1,040,525 |
| Apr 25, 2024 | 159.60 | 164.60 | 156.40 | 163.80 | 162.14 | 1,398,746 |
| Apr 24, 2024 | 162.60 | 167.00 | 159.55 | 160.00 | 158.38 | 367,561 |
| Apr 23, 2024 | 157.20 | 162.40 | 157.20 | 161.80 | 160.16 | 556,761 |
| Apr 22, 2024 | 158.40 | 161.40 | 158.40 | 160.00 | 158.38 | 286,979 |
| Apr 19, 2024 | 166.40 | 166.40 | 159.20 | 160.00 | 158.38 | 741,337 |
| Apr 18, 2024 | 164.80 | 165.40 | 160.00 | 162.00 | 160.35 | 231,453 |
| Apr 17, 2024 | 159.60 | 166.80 | 159.60 | 165.20 | 163.52 | 743,073 |
| Apr 16, 2024 | 157.20 | 163.20 | 157.20 | 163.20 | 161.54 | 481,156 |
| Apr 15, 2024 | 172.60 | 172.60 | 161.60 | 165.00 | 163.32 | 540,765 |
| Apr 12, 2024 | 169.00 | 170.00 | 164.00 | 164.00 | 162.33 | 387,138 |
| Apr 11, 2024 | 170.40 | 170.40 | 164.00 | 166.60 | 164.91 | 626,951 |
| Apr 10, 2024 | 166.20 | 176.40 | 166.20 | 170.60 | 168.87 | 648,393 |
| Apr 09, 2024 | 171.00 | 172.60 | 169.00 | 169.00 | 167.28 | 527,221 |
| Apr 08, 2024 | 169.20 | 173.20 | 166.20 | 172.40 | 170.65 | 181,011 |
| Apr 05, 2024 | 177.20 | 177.20 | 165.20 | 171.40 | 169.66 | 339,912 |
| Apr 04, 2024 | 160.80 | 175.69 | 160.80 | 173.00 | 171.24 | 556,103 |
| Apr 03, 2024 | 173.40 | 176.20 | 172.00 | 174.60 | 172.83 | 528,086 |
| Apr 02, 2024 | 172.00 | 178.60 | 172.00 | 174.60 | 172.83 | 569,428 |
| Mar 28, 2024 | 174.80 | 178.20 | 172.80 | 176.80 | 175.00 | 558,157 |
| Mar 27, 2024 | 177.00 | 179.80 | 174.40 | 174.40 | 172.63 | 1,104,680 |
| Mar 26, 2024 | 178.00 | 179.40 | 176.60 | 178.60 | 176.79 | 794,365 |
| Mar 25, 2024 | 175.00 | 177.80 | 175.00 | 176.40 | 174.61 | 1,247,009 |
| Mar 22, 2024 | 174.80 | 178.20 | 174.80 | 177.40 | 175.60 | 756,607 |
| Mar 21, 2024 | 176.40 | 178.60 | 175.20 | 178.20 | 176.39 | 1,112,131 |
| Mar 20, 2024 | 174.00 | 176.20 | 169.78 | 175.00 | 173.22 | 578,881 |
| Mar 19, 2024 | 174.60 | 175.80 | 172.60 | 175.00 | 173.22 | 4,970,529 |
| Mar 18, 2024 | 172.80 | 176.00 | 171.00 | 175.00 | 173.22 | 239,970 |
| Mar 15, 2024 | 176.40 | 180.60 | 175.20 | 176.20 | 174.41 | 1,619,999 |
| Mar 14, 2024 | 171.80 | 177.40 | 171.80 | 176.80 | 175.00 | 657,674 |
| Mar 13, 2024 | 173.00 | 175.20 | 171.80 | 174.20 | 172.43 | 867,766 |
| Mar 12, 2024 | 170.60 | 173.00 | 169.00 | 173.00 | 171.24 | 1,153,244 |
| Mar 11, 2024 | 166.00 | 170.80 | 166.00 | 170.20 | 168.47 | 981,095 |
| Mar 08, 2024 | 165.80 | 167.80 | 165.40 | 167.80 | 166.10 | 837,630 |
| Mar 07, 2024 | 162.00 | 168.40 | 157.40 | 166.60 | 164.91 | 2,024,762 |
| Mar 06, 2024 | 162.60 | 165.00 | 161.60 | 163.60 | 161.94 | 1,013,277 |
| Mar 05, 2024 | 160.40 | 162.60 | 160.00 | 162.40 | 160.75 | 593,536 |
| Mar 04, 2024 | 167.60 | 167.60 | 156.19 | 161.60 | 159.96 | 1,210,028 |
| Mar 01, 2024 | 155.80 | 162.20 | 155.60 | 159.60 | 157.98 | 619,581 |
| Feb 29, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 156.40 | 609,651 |
| Feb 28, 2024 | 160.00 | 162.60 | 158.20 | 159.00 | 157.39 | 290,612 |
| Feb 27, 2024 | 159.00 | 162.40 | 159.00 | 162.00 | 160.35 | 472,044 |
| Feb 26, 2024 | 162.40 | 162.40 | 159.80 | 159.80 | 158.18 | 307,952 |
| Feb 23, 2024 | 156.00 | 162.60 | 156.00 | 161.80 | 160.16 | 397,847 |
| Feb 22, 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 159.36 | 305,575 |
| Feb 21, 2024 | 161.80 | 162.40 | 158.40 | 162.00 | 160.35 | 428,508 |
| Feb 20, 2024 | 159.60 | 160.80 | 159.00 | 159.60 | 157.98 | 144,312 |
| Feb 19, 2024 | 156.20 | 164.80 | 156.20 | 161.40 | 159.76 | 359,101 |
| Feb 16, 2024 | 158.00 | 161.20 | 157.80 | 157.80 | 156.20 | 839,586 |
| Feb 15, 2024 | 159.80 | 159.80 | 158.20 | 159.80 | 158.18 | 206,712 |
| Feb 14, 2024 | 159.00 | 161.60 | 157.40 | 157.40 | 155.80 | 761,267 |
| Feb 13, 2024 | 160.00 | 160.00 | 156.40 | 157.60 | 156.00 | 367,139 |
| Feb 12, 2024 | 158.40 | 163.60 | 157.40 | 159.40 | 157.78 | 387,661 |
| Feb 09, 2024 | 159.20 | 165.40 | 155.20 | 157.60 | 156.00 | 3,791,103 |
| Feb 08, 2024 | 161.00 | 167.20 | 159.60 | 160.20 | 158.57 | 1,121,444 |
| Feb 07, 2024 | 160.40 | 163.24 | 159.75 | 160.20 | 158.57 | 698,493 |
| Feb 06, 2024 | 160.40 | 165.80 | 158.00 | 161.40 | 159.76 | 358,810 |
| Feb 05, 2024 | 160.80 | 166.20 | 158.20 | 159.20 | 157.58 | 972,362 |
| Feb 02, 2024 | 161.00 | 161.40 | 157.00 | 159.80 | 158.18 | 282,449 |
| Feb 01, 2024 | 156.80 | 160.60 | 146.80 | 155.20 | 153.62 | 1,109,486 |
| Jan 31, 2024 | 165.60 | 165.60 | 154.60 | 157.80 | 156.20 | 1,467,467 |
| Jan 30, 2024 | 158.60 | 159.80 | 157.00 | 158.00 | 156.40 | 276,539 |
| Jan 29, 2024 | 163.00 | 163.00 | 156.20 | 158.00 | 156.40 | 925,955 |
| Jan 26, 2024 | 159.00 | 160.80 | 153.80 | 158.80 | 157.19 | 615,223 |
| Jan 25, 2024 | 156.00 | 158.80 | 148.47 | 155.00 | 153.43 | 2,934,997 |
| Jan 24, 2024 | 169.20 | 170.00 | 158.20 | 159.60 | 157.98 | 3,966,154 |
| Jan 23, 2024 | 168.00 | 173.00 | 168.00 | 171.00 | 169.26 | 2,504,266 |
| Jan 22, 2024 | 169.00 | 173.60 | 169.00 | 172.20 | 170.45 | 347,592 |
| Jan 19, 2024 | 172.20 | 173.60 | 170.40 | 173.00 | 171.24 | 703,238 |
| Jan 18, 2024 | 169.40 | 173.60 | 166.60 | 172.40 | 170.65 | 1,177,549 |
| Jan 17, 2024 | 176.80 | 176.80 | 168.20 | 169.60 | 167.88 | 1,794,064 |
| Jan 16, 2024 | 171.60 | 173.60 | 171.20 | 172.60 | 170.85 | 944,631 |
| Jan 15, 2024 | 172.20 | 175.40 | 171.00 | 171.60 | 169.86 | 1,273,820 |
| Jan 12, 2024 | 172.40 | 175.40 | 171.20 | 172.40 | 170.65 | 294,840 |
| Jan 11, 2024 | 174.60 | 175.80 | 171.80 | 171.80 | 170.06 | 311,990 |
| Jan 10, 2024 | 174.00 | 176.80 | 173.80 | 174.60 | 172.83 | 888,229 |
| Jan 09, 2024 | 174.80 | 176.20 | 171.00 | 172.40 | 170.65 | 5,743,542 |
| Jan 08, 2024 | 172.00 | 175.00 | 165.80 | 172.00 | 170.25 | 3,101,091 |
| Jan 05, 2024 | 176.00 | 176.40 | 174.80 | 176.00 | 174.21 | 157,993 |
| Jan 04, 2024 | 177.60 | 177.80 | 172.60 | 176.80 | 175.00 | 1,366,497 |
| Jan 03, 2024 | 177.20 | 178.20 | 175.40 | 176.60 | 174.81 | 1,420,859 |
| Jan 02, 2024 | 169.60 | 180.60 | 169.60 | 178.80 | 176.98 | 661,938 |
| Dec 29, 2023 | 177.60 | 180.80 | 177.00 | 177.60 | 175.80 | 137,322 |
| Dec 28, 2023 | 178.00 | 181.20 | 176.99 | 180.00 | 178.17 | 240,325 |
| Dec 27, 2023 | 177.60 | 180.60 | 171.40 | 180.40 | 178.57 | 308,286 |
| Dec 22, 2023 | 177.60 | 180.20 | 177.40 | 178.20 | 176.39 | 152,585 |
| Dec 21, 2023 | 180.60 | 181.37 | 177.60 | 179.20 | 177.38 | 418,347 |
| Dec 20, 2023 | 181.20 | 181.80 | 177.00 | 180.00 | 178.17 | 569,517 |
| Dec 19, 2023 | 183.00 | 183.00 | 174.20 | 177.00 | 175.20 | 246,415 |
| Dec 18, 2023 | 174.20 | 177.80 | 173.80 | 176.20 | 174.41 | 406,071 |
| Dec 15, 2023 | 179.00 | 182.60 | 174.60 | 174.60 | 172.83 | 820,415 |
| Dec 14, 2023 | 176.00 | 178.20 | 172.68 | 177.00 | 175.20 | 852,748 |
| Dec 13, 2023 | 177.00 | 177.00 | 170.00 | 174.20 | 172.43 | 517,475 |
| Dec 12, 2023 | 177.00 | 177.00 | 169.00 | 172.60 | 170.85 | 555,506 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.