SNR.L - Senior plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202070.6970.6967.0069.6569.65486,100
03 Jul 202071.2071.2065.1566.3566.35964,118
02 Jul 202070.5072.5067.5968.9568.95741,742
01 Jul 202069.0572.0066.4571.2071.201,180,080
30 Jun 202066.1071.1565.5069.8569.851,308,771
29 Jun 202072.4572.4566.7570.0070.001,186,476
26 Jun 202069.6575.3567.2470.5070.501,151,629
25 Jun 202069.0069.0064.5066.6566.652,249,115
24 Jun 202074.0075.9067.5567.5567.551,883,642
23 Jun 202080.9080.9074.3075.5075.50926,319
22 Jun 202080.0080.9575.9075.9075.901,445,733
19 Jun 202084.1584.1576.2178.9578.9510,108,258
18 Jun 202078.1581.0076.0079.9079.901,466,268
17 Jun 202085.9585.9579.9080.4580.451,150,978
16 Jun 202082.5085.2079.7581.4081.401,923,530
15 Jun 202074.4590.3575.1182.4082.401,947,344
12 Jun 202076.3084.8072.9080.6580.653,153,468
11 Jun 202081.1083.4576.5577.4577.452,181,013
10 Jun 202084.0091.0884.0087.5087.502,124,578
09 Jun 202096.0096.6088.8090.3590.352,483,166
08 Jun 202091.05102.7290.9092.0092.005,264,518
05 Jun 202093.8097.5086.4591.1591.154,752,623
04 Jun 202076.3094.1574.1891.0091.007,587,023
03 Jun 202069.9078.8869.0577.5077.504,212,559
02 Jun 202064.9569.1061.3567.8067.803,294,819
01 Jun 202063.0065.6359.2561.3061.301,207,263
29 May 202062.0065.1060.6062.0062.001,778,439
28 May 202068.0068.0062.3563.5063.501,754,336
27 May 202059.2068.4959.2063.8563.853,271,605
26 May 202057.5060.0556.4259.1059.103,724,668
22 May 202053.0556.3551.7454.6054.60701,970
21 May 202052.7055.9552.7054.7054.702,498,258
20 May 202054.0056.1352.7553.9553.953,570,387
19 May 202056.0056.9854.4055.7055.70705,619
18 May 202057.1058.8052.5155.1055.102,533,751
15 May 202051.0056.0051.0056.0056.001,941,782
14 May 202049.0052.6049.0052.4552.452,715,924
13 May 202054.4054.4049.7451.0051.002,580,820
12 May 202058.9058.9054.2555.1055.101,579,266
11 May 202059.5559.7655.2055.6055.601,667,251
07 May 202057.4059.1556.2558.9558.951,583,003
06 May 202061.4561.4556.2057.2557.251,693,444
05 May 202059.5561.3557.9560.1560.151,685,536
04 May 202059.1059.3555.0558.4058.402,349,449
01 May 202063.1063.7558.2059.7559.752,864,593
30 Apr 202070.0073.4564.1565.0065.002,452,604
30 Apr 20205.23 Dividend
29 Apr 202060.7567.7760.7566.0060.773,604,244
28 Apr 202061.0064.6558.2560.4555.662,260,047
27 Apr 202060.8564.8460.3060.7055.891,548,581
24 Apr 202060.8565.2559.7060.0055.251,658,657
23 Apr 202061.1063.1057.9960.8556.031,705,766
22 Apr 202057.1565.1252.6057.9053.3110,026,966
21 Apr 202066.8566.8556.9557.0052.481,699,631
20 Apr 202065.3568.7560.6062.9057.921,364,652
17 Apr 202067.4569.9560.2064.0058.933,376,065
16 Apr 202057.0569.4057.0560.0555.292,064,572
15 Apr 202063.0063.2555.1556.4051.932,548,574
14 Apr 202069.0072.3062.7864.8559.712,228,887
09 Apr 202068.1571.6065.3569.0063.533,168,040
08 Apr 202064.0070.4064.0069.0063.533,416,334
07 Apr 202069.9576.2565.0065.2560.082,880,513
06 Apr 202064.1068.7360.7062.8557.872,009,314
03 Apr 202063.0069.6560.0564.3559.251,183,206
02 Apr 202071.6074.5460.0263.7558.701,326,241
01 Apr 202066.0570.2064.0066.4061.142,087,828
31 Mar 202066.5575.6560.8070.2564.683,366,203
30 Mar 202066.9575.6560.2062.1057.182,119,112
27 Mar 202069.4076.0069.4072.0066.292,336,075
26 Mar 202072.2086.4972.1776.0069.985,330,343
25 Mar 202077.5080.5070.0075.1069.152,065,059
24 Mar 202078.3081.8573.9678.3572.141,879,265
23 Mar 202074.4578.2567.9074.0068.141,517,118
20 Mar 202074.2081.8565.2580.8074.402,015,969
19 Mar 202068.3569.6045.1366.4561.187,801,012
18 Mar 202083.5085.2867.4567.4562.111,562,611
17 Mar 202099.65103.6082.9586.4079.551,864,847
16 Mar 2020113.00113.1897.1599.3091.431,311,714
13 Mar 2020125.00125.50117.10117.10107.826,684,463
12 Mar 2020115.00123.00115.00119.00109.571,573,014
11 Mar 2020129.20130.20124.70129.00118.781,362,316
10 Mar 2020132.60135.76125.50125.80115.83868,711
09 Mar 2020143.30143.30126.80128.70118.50904,816
06 Mar 2020143.00143.00136.20139.80128.721,068,340
05 Mar 2020153.90154.50144.70145.20133.691,411,823
04 Mar 2020145.50153.70144.10151.90139.862,227,108
03 Mar 2020151.50151.50145.10145.10133.601,728,194
02 Mar 2020148.00160.90141.05147.10135.441,505,882
28 Feb 2020139.50141.30136.00141.20130.011,150,784
27 Feb 2020143.10146.30140.40142.50131.211,011,415
26 Feb 2020152.80152.80144.00146.30134.711,330,502
25 Feb 2020152.70152.70148.30148.30136.551,022,415
24 Feb 2020155.00155.00147.70148.80137.01749,126
21 Feb 2020157.00158.90153.70157.80145.302,339,414
20 Feb 2020160.70160.70155.00155.00142.72796,305
19 Feb 2020164.20164.20156.60157.00144.56694,374
18 Feb 2020166.10166.10159.70161.30148.52681,558
17 Feb 2020166.80166.80160.70161.10148.33503,902
14 Feb 2020162.00164.50162.00162.60149.72761,742
13 Feb 2020172.60172.60162.30162.60149.72849,054
*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