SNR.L - Senior plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202068.1571.6065.3568.8068.801,807,009
08 Apr 202064.0070.4064.0069.0069.003,416,334
07 Apr 202069.9576.2565.0065.2565.252,880,513
06 Apr 202064.1068.7360.7062.8562.852,009,314
03 Apr 202063.0069.6560.0564.3564.351,183,206
02 Apr 202071.6074.5460.0263.7563.751,326,241
01 Apr 202066.0570.2064.0066.4066.402,087,828
31 Mar 202066.5575.6560.8070.2570.253,366,203
30 Mar 202066.9575.6560.2062.1062.102,119,112
27 Mar 202069.4076.0069.4072.0072.002,336,075
26 Mar 202072.2086.4972.1776.0076.005,330,343
25 Mar 202077.5080.5070.0075.1075.102,065,059
24 Mar 202078.3081.8573.9678.3578.351,879,265
23 Mar 202074.4578.2567.9074.0074.001,517,118
20 Mar 202074.2081.8565.2580.8080.802,015,969
19 Mar 202068.3569.6045.1366.4566.457,801,012
18 Mar 202083.5085.2867.4567.4567.451,562,611
17 Mar 202099.65103.6082.9586.4086.401,864,847
16 Mar 2020113.00113.1897.1599.3099.301,311,714
13 Mar 2020125.00125.50117.10117.10117.106,684,463
12 Mar 2020115.00123.00115.00119.00119.001,573,014
11 Mar 2020129.20130.20124.70129.00129.001,362,316
10 Mar 2020132.60135.76125.50125.80125.80868,711
09 Mar 2020143.30143.30126.80128.70128.70904,816
06 Mar 2020143.00143.00136.20139.80139.801,068,340
05 Mar 2020153.90154.50144.70145.20145.201,411,823
04 Mar 2020145.50153.70144.10151.90151.902,227,108
03 Mar 2020151.50151.50145.10145.10145.101,728,194
02 Mar 2020148.00160.90141.05147.10147.101,505,882
28 Feb 2020139.50141.30136.00141.20141.201,150,784
27 Feb 2020143.10146.30140.40142.50142.501,011,415
26 Feb 2020152.80152.80144.00146.30146.301,330,502
25 Feb 2020152.70152.70148.30148.30148.301,022,415
24 Feb 2020155.00155.00147.70148.80148.80749,126
21 Feb 2020157.00158.90153.70157.80157.802,339,414
20 Feb 2020160.70160.70155.00155.00155.00796,305
19 Feb 2020164.20164.20156.60157.00157.00694,374
18 Feb 2020166.10166.10159.70161.30161.30681,558
17 Feb 2020166.80166.80160.70161.10161.10503,902
14 Feb 2020162.00164.50162.00162.60162.60761,742
13 Feb 2020172.60172.60162.30162.60162.60849,054
12 Feb 2020174.30174.30161.20167.70167.70520,811
11 Feb 2020168.40170.70166.60169.80169.80457,386
10 Feb 2020163.30166.50163.00165.80165.801,323,349
07 Feb 2020160.90164.90160.90162.70162.701,401,620
06 Feb 2020166.80169.10164.70165.00165.001,353,551
05 Feb 2020164.00168.50162.25166.00166.001,423,257
04 Feb 2020163.00169.00162.50167.50167.501,049,055
03 Feb 2020163.00167.60163.00167.50167.501,671,631
31 Jan 2020152.80172.10149.90166.50166.505,440,567
30 Jan 2020172.00172.00165.40167.00167.003,707,299
29 Jan 2020166.80169.50165.10168.40168.404,098,345
28 Jan 2020166.10167.80161.90167.40167.40469,048
27 Jan 2020160.00163.75160.00163.30163.301,301,264
24 Jan 2020160.40165.10158.69163.90163.901,105,834
23 Jan 2020165.00165.00159.10160.00160.00556,357
22 Jan 2020165.50166.00161.30165.00165.001,569,695
21 Jan 2020169.90169.90163.72164.80164.80525,494
20 Jan 2020171.00175.90169.60170.00170.00329,847
17 Jan 2020168.50174.14168.50171.70171.70357,124
16 Jan 2020171.60174.20168.10171.90171.90849,137
15 Jan 2020180.00180.00172.90173.00173.00669,699
14 Jan 2020179.20181.00178.40179.00179.00509,365
13 Jan 2020174.90181.73174.90179.70179.70415,634
10 Jan 2020183.30183.30177.70178.50178.501,158,859
09 Jan 2020177.30183.60176.40179.50179.50596,022
08 Jan 2020182.90184.80180.30181.80181.801,828,840
07 Jan 2020187.00187.91183.80185.30185.301,288,412
06 Jan 2020181.60187.30181.60186.20186.20671,304
03 Jan 2020180.60185.40180.60184.20184.20746,748
02 Jan 2020177.50186.00177.20186.00186.00859,473
31 Dec 2019175.00177.77172.90172.90172.90226,071
30 Dec 2019177.00180.50175.10176.20176.20269,974
27 Dec 2019178.00184.10177.93178.80178.80213,031
24 Dec 2019181.60183.70181.40183.70183.70111,636
23 Dec 2019178.90183.80176.50181.20181.20631,622
20 Dec 2019175.60179.38174.00178.90178.90950,222
19 Dec 2019180.40180.40172.30177.00177.00693,724
18 Dec 2019169.90178.50169.20177.80177.801,725,195
17 Dec 2019182.00182.00164.30165.70165.703,938,020
16 Dec 2019179.40188.00179.40186.30186.30872,170
13 Dec 2019186.40192.70181.80181.80181.801,079,962
12 Dec 2019188.30189.90184.70184.80184.80739,832
11 Dec 2019188.00190.00184.20187.60187.601,048,507
10 Dec 2019189.70192.00181.10188.00188.002,122,575
09 Dec 2019180.30191.20180.00190.40190.406,399,940
06 Dec 2019181.00181.00176.80178.00178.00992,551
05 Dec 2019176.80181.80176.80177.70177.70680,161
04 Dec 2019172.50180.20172.50179.50179.50461,303
03 Dec 2019178.70180.80174.50176.00176.00756,317
02 Dec 2019181.20183.95179.40183.00183.00701,851
29 Nov 2019183.20183.20179.50180.70180.70712,788
28 Nov 2019180.00182.80178.50182.00182.00784,046
27 Nov 2019187.80187.80182.29183.50183.50593,042
26 Nov 2019187.00187.00181.36183.10183.10833,623
25 Nov 2019183.00185.20180.66181.60181.60506,576
22 Nov 2019174.00182.60174.00182.10182.10658,916
21 Nov 2019176.30178.50170.00177.50177.50896,252
20 Nov 2019180.70182.80179.30181.70181.70662,855
19 Nov 2019183.00187.50181.30183.00183.001,095,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more