Senior plc (SNR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:01PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 166.40 | 166.40 | 159.20 | 160.00 | 160.00 | 720,323 |
| 18 Apr 2024 | 164.80 | 165.40 | 160.00 | 162.00 | 162.00 | 231,453 |
| 17 Apr 2024 | 159.60 | 166.80 | 159.60 | 165.20 | 165.20 | 743,073 |
| 16 Apr 2024 | 157.20 | 163.20 | 157.20 | 163.20 | 163.20 | 481,156 |
| 15 Apr 2024 | 172.60 | 172.60 | 161.60 | 165.00 | 165.00 | 540,765 |
| 12 Apr 2024 | 169.00 | 170.00 | 164.00 | 164.00 | 164.00 | 387,138 |
| 11 Apr 2024 | 170.40 | 170.40 | 164.00 | 166.60 | 166.60 | 626,951 |
| 10 Apr 2024 | 166.20 | 176.40 | 166.20 | 170.60 | 170.60 | 648,393 |
| 09 Apr 2024 | 171.00 | 172.60 | 169.00 | 169.00 | 169.00 | 527,221 |
| 08 Apr 2024 | 169.20 | 173.20 | 166.20 | 172.40 | 172.40 | 181,011 |
| 05 Apr 2024 | 177.20 | 177.20 | 165.20 | 171.40 | 171.40 | 339,912 |
| 04 Apr 2024 | 160.80 | 175.69 | 160.80 | 173.00 | 173.00 | 556,103 |
| 03 Apr 2024 | 173.40 | 176.20 | 172.00 | 174.60 | 174.60 | 528,086 |
| 02 Apr 2024 | 172.00 | 178.60 | 172.00 | 174.60 | 174.60 | 569,428 |
| 28 Mar 2024 | 174.80 | 178.20 | 172.80 | 176.80 | 176.80 | 558,157 |
| 27 Mar 2024 | 177.00 | 179.80 | 174.40 | 174.40 | 174.40 | 1,104,680 |
| 26 Mar 2024 | 178.00 | 179.40 | 176.60 | 178.60 | 178.60 | 794,365 |
| 25 Mar 2024 | 175.00 | 177.80 | 175.00 | 176.40 | 176.40 | 1,247,009 |
| 22 Mar 2024 | 174.80 | 178.20 | 174.80 | 177.40 | 177.40 | 756,607 |
| 21 Mar 2024 | 176.40 | 178.60 | 175.20 | 178.20 | 178.20 | 1,112,131 |
| 20 Mar 2024 | 174.00 | 176.20 | 169.78 | 175.00 | 175.00 | 578,881 |
| 19 Mar 2024 | 174.60 | 175.80 | 172.60 | 175.00 | 175.00 | 4,970,529 |
| 18 Mar 2024 | 172.80 | 176.00 | 171.00 | 175.00 | 175.00 | 239,970 |
| 15 Mar 2024 | 176.40 | 180.60 | 175.20 | 176.20 | 176.20 | 1,619,999 |
| 14 Mar 2024 | 171.80 | 177.40 | 171.80 | 176.80 | 176.80 | 657,674 |
| 13 Mar 2024 | 173.00 | 175.20 | 171.80 | 174.20 | 174.20 | 867,766 |
| 12 Mar 2024 | 170.60 | 173.00 | 169.00 | 173.00 | 173.00 | 1,153,244 |
| 11 Mar 2024 | 166.00 | 170.80 | 166.00 | 170.20 | 170.20 | 981,095 |
| 08 Mar 2024 | 165.80 | 167.80 | 165.40 | 167.80 | 167.80 | 837,630 |
| 07 Mar 2024 | 162.00 | 168.40 | 157.40 | 166.60 | 166.60 | 2,024,762 |
| 06 Mar 2024 | 162.60 | 165.00 | 161.60 | 163.60 | 163.60 | 1,013,277 |
| 05 Mar 2024 | 160.40 | 162.60 | 160.00 | 162.40 | 162.40 | 593,536 |
| 04 Mar 2024 | 167.60 | 167.60 | 156.19 | 161.60 | 161.60 | 1,210,028 |
| 01 Mar 2024 | 155.80 | 162.20 | 155.60 | 159.60 | 159.60 | 619,581 |
| 29 Feb 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 609,651 |
| 28 Feb 2024 | 160.00 | 162.60 | 158.20 | 159.00 | 159.00 | 290,612 |
| 27 Feb 2024 | 159.00 | 162.40 | 159.00 | 162.00 | 162.00 | 472,044 |
| 26 Feb 2024 | 162.40 | 162.40 | 159.80 | 159.80 | 159.80 | 307,952 |
| 23 Feb 2024 | 156.00 | 162.60 | 156.00 | 161.80 | 161.80 | 397,847 |
| 22 Feb 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 305,575 |
| 21 Feb 2024 | 161.80 | 162.40 | 158.40 | 162.00 | 162.00 | 428,508 |
| 20 Feb 2024 | 159.60 | 160.80 | 159.00 | 159.60 | 159.60 | 144,312 |
| 19 Feb 2024 | 156.20 | 164.80 | 156.20 | 161.40 | 161.40 | 359,101 |
| 16 Feb 2024 | 158.00 | 161.20 | 157.80 | 157.80 | 157.80 | 839,586 |
| 15 Feb 2024 | 159.80 | 159.80 | 158.20 | 159.80 | 159.80 | 206,712 |
| 14 Feb 2024 | 159.00 | 161.60 | 157.40 | 157.40 | 157.40 | 761,267 |
| 13 Feb 2024 | 160.00 | 160.00 | 156.40 | 157.60 | 157.60 | 367,139 |
| 12 Feb 2024 | 158.40 | 163.60 | 157.40 | 159.40 | 159.40 | 387,661 |
| 09 Feb 2024 | 159.20 | 165.40 | 155.20 | 157.60 | 157.60 | 3,791,103 |
| 08 Feb 2024 | 161.00 | 167.20 | 159.60 | 160.20 | 160.20 | 1,121,444 |
| 07 Feb 2024 | 160.40 | 163.24 | 159.75 | 160.20 | 160.20 | 698,493 |
| 06 Feb 2024 | 160.40 | 165.80 | 158.00 | 161.40 | 161.40 | 358,810 |
| 05 Feb 2024 | 160.80 | 166.20 | 158.20 | 159.20 | 159.20 | 972,362 |
| 02 Feb 2024 | 161.00 | 161.40 | 157.00 | 159.80 | 159.80 | 282,449 |
| 01 Feb 2024 | 156.80 | 160.60 | 146.80 | 155.20 | 155.20 | 1,109,486 |
| 31 Jan 2024 | 165.60 | 165.60 | 154.60 | 157.80 | 157.80 | 1,467,467 |
| 30 Jan 2024 | 158.60 | 159.80 | 157.00 | 158.00 | 158.00 | 276,539 |
| 29 Jan 2024 | 163.00 | 163.00 | 156.20 | 158.00 | 158.00 | 925,955 |
| 26 Jan 2024 | 159.00 | 160.80 | 153.80 | 158.80 | 158.80 | 615,223 |
| 25 Jan 2024 | 156.00 | 158.80 | 148.47 | 155.00 | 155.00 | 2,934,997 |
| 24 Jan 2024 | 169.20 | 170.00 | 158.20 | 159.60 | 159.60 | 3,966,154 |
| 23 Jan 2024 | 168.00 | 173.00 | 168.00 | 171.00 | 171.00 | 2,504,266 |
| 22 Jan 2024 | 169.00 | 173.60 | 169.00 | 172.20 | 172.20 | 347,592 |
| 19 Jan 2024 | 172.20 | 173.60 | 170.40 | 173.00 | 173.00 | 703,238 |
| 18 Jan 2024 | 169.40 | 173.60 | 166.60 | 172.40 | 172.40 | 1,177,549 |
| 17 Jan 2024 | 176.80 | 176.80 | 168.20 | 169.60 | 169.60 | 1,794,064 |
| 16 Jan 2024 | 171.60 | 173.60 | 171.20 | 172.60 | 172.60 | 944,631 |
| 15 Jan 2024 | 172.20 | 175.40 | 171.00 | 171.60 | 171.60 | 1,273,820 |
| 12 Jan 2024 | 172.40 | 175.40 | 171.20 | 172.40 | 172.40 | 294,840 |
| 11 Jan 2024 | 174.60 | 175.80 | 171.80 | 171.80 | 171.80 | 311,990 |
| 10 Jan 2024 | 174.00 | 176.80 | 173.80 | 174.60 | 174.60 | 888,229 |
| 09 Jan 2024 | 174.80 | 176.20 | 171.00 | 172.40 | 172.40 | 5,743,542 |
| 08 Jan 2024 | 172.00 | 175.00 | 165.80 | 172.00 | 172.00 | 3,101,091 |
| 05 Jan 2024 | 176.00 | 176.40 | 174.80 | 176.00 | 176.00 | 157,993 |
| 04 Jan 2024 | 177.60 | 177.80 | 172.60 | 176.80 | 176.80 | 1,366,497 |
| 03 Jan 2024 | 177.20 | 178.20 | 175.40 | 176.60 | 176.60 | 1,420,859 |
| 02 Jan 2024 | 169.60 | 180.60 | 169.60 | 178.80 | 178.80 | 661,938 |
| 29 Dec 2023 | 177.60 | 180.80 | 177.00 | 177.60 | 177.60 | 137,322 |
| 28 Dec 2023 | 178.00 | 181.20 | 176.99 | 180.00 | 180.00 | 240,325 |
| 27 Dec 2023 | 177.60 | 180.60 | 171.40 | 180.40 | 180.40 | 308,286 |
| 22 Dec 2023 | 177.60 | 180.20 | 177.40 | 178.20 | 178.20 | 152,585 |
| 21 Dec 2023 | 180.60 | 181.37 | 177.60 | 179.20 | 179.20 | 418,347 |
| 20 Dec 2023 | 181.20 | 181.80 | 177.00 | 180.00 | 180.00 | 569,517 |
| 19 Dec 2023 | 183.00 | 183.00 | 174.20 | 177.00 | 177.00 | 246,415 |
| 18 Dec 2023 | 174.20 | 177.80 | 173.80 | 176.20 | 176.20 | 406,071 |
| 15 Dec 2023 | 179.00 | 182.60 | 174.60 | 174.60 | 174.60 | 820,415 |
| 14 Dec 2023 | 176.00 | 178.20 | 172.68 | 177.00 | 177.00 | 852,748 |
| 13 Dec 2023 | 177.00 | 177.00 | 170.00 | 174.20 | 174.20 | 517,475 |
| 12 Dec 2023 | 177.00 | 177.00 | 169.00 | 172.60 | 172.60 | 555,506 |
| 11 Dec 2023 | 168.00 | 173.00 | 168.00 | 171.40 | 171.40 | 1,714,587 |
| 08 Dec 2023 | 175.20 | 175.20 | 168.20 | 170.00 | 170.00 | 378,829 |
| 07 Dec 2023 | 162.40 | 167.40 | 161.45 | 167.40 | 167.40 | 266,159 |
| 06 Dec 2023 | 162.00 | 165.00 | 161.95 | 163.00 | 163.00 | 284,474 |
| 05 Dec 2023 | 161.60 | 166.40 | 158.00 | 163.80 | 163.80 | 373,690 |
| 04 Dec 2023 | 170.80 | 170.80 | 162.32 | 164.00 | 164.00 | 562,705 |
| 01 Dec 2023 | 173.00 | 173.60 | 169.40 | 170.20 | 170.20 | 572,149 |
| 30 Nov 2023 | 175.80 | 175.80 | 170.20 | 171.00 | 171.00 | 438,304 |
| 29 Nov 2023 | 173.00 | 177.00 | 172.00 | 175.40 | 175.40 | 210,470 |
| 28 Nov 2023 | 170.20 | 173.80 | 169.00 | 173.40 | 173.40 | 318,177 |
| 27 Nov 2023 | 172.00 | 173.80 | 165.20 | 171.00 | 171.00 | 180,415 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.