Senior plc - SNR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	185.74	189	189	191.2	183.2	449,923
December 03, 2025	184	185	185	188.4	183	937,591
December 02, 2025	172	182.6	182.6	182.6	172	484,941
December 01, 2025	174.4	180.8	180.8	186.8	174.4	439,794
November 28, 2025	189.8	182.6	182.6	189.8	179	466,942
November 27, 2025	177.8	180.4	180.4	183	175.8	834,732
November 26, 2025	174.6	176.8	176.8	176.8	170.2	1.21M
November 25, 2025	161	171.2	171.2	171.2	161	687,969
November 24, 2025	165.4	168	168	168.81	163.42	1.02M
November 21, 2025	163.6	164.6	164.6	173.8	162.6	804,378
November 20, 2025	187.8	167.8	167.8	192	163.4	3.73M
November 19, 2025	192	183.8	183.8	192	181.2	586,581
November 18, 2025	180	183.6	183.6	185.4	180	825,017
November 17, 2025	190	185.2	185.2	200	185	237,801
November 14, 2025	185.17	186.6	186.6	187.58	180.2	573,725
November 13, 2025	184.2	187.4	187.4	193.4	184.2	279,498
November 12, 2025	193.6	189	189	193.6	188.4	283,760
November 11, 2025	199.6	190	190	199.6	188	167,373
November 10, 2025	195.2	190	190	195.2	187.2	213,079
November 07, 2025	180.2	187.4	187.4	190.4	180.2	499,239
November 06, 2025	192.6	189.6	189.6	201	187.6	691,626
November 05, 2025	192	192.6	192.6	195.2	189	514,669
November 04, 2025	197.8	193.6	193.6	197.8	191.6	433,601
November 03, 2025	190.6	199.4	199.4	205	189.8	2M
October 31, 2025	198.8	190.6	190.6	198.8	188.2	2.76M
October 30, 2025	188.6	190	190	192.2	187.2	579,146
October 29, 2025	198	189.4	189.4	198	188	473,325
October 28, 2025	187.4	190	190	190.4	187.4	409,484
October 27, 2025	190.6	189.4	189.4	192.6	188.2	484,769
October 24, 2025	188.8	190.8	190.8	191	188.8	1.19M
October 23, 2025	199	190.4	190.4	199	189	702,551
October 22, 2025	188.4	190	190	192	187.6	448,836
October 21, 2025	197.8	189.6	189.6	197.8	187.4	463,463
October 20, 2025	194.4	188.6	188.6	194.4	185	357,836
October 17, 2025	184.8	185.6	185.6	187.6	181.8	565,624
October 16, 2025	204	188.6	188.6	204	188.4	508,543
October 15, 2025	186	195	194.15	198.2	186	475,489
October 14, 2025	202	195.2	195.2	202	190.2	625,801
October 13, 2025	193.65	194	194	196.4	191.2	357,400
October 10, 2025	193.08	193.6	193.6	199.4	192.2	655,093
October 09, 2025	199.4	198	198	199.6	196.4	208,398
October 08, 2025	195.2	199	199	199	193.6	553,047
October 07, 2025	200	193.8	193.8	200	193.8	678,022
October 06, 2025	200.5	199.8	199.8	202.5	197.2	427,322
October 03, 2025	199.8	201	201	204.5	198	1.03M
October 02, 2025	198.4	198	198	202.5	197	533,584
October 01, 2025	202.5	199	199	202.5	191.8	438,511
September 30, 2025	202.5	198.6	198.6	202.5	194.6	936,108
September 29, 2025	196.34	196.6	196.6	199	189.8	407,986
September 26, 2025	195.4	194.8	194.8	197.2	190	442,418
September 25, 2025	193.8	194.2	194.2	195	188.6	371,308
September 24, 2025	202.5	195.6	195.6	202.5	191.8	336,561
September 23, 2025	203	195	195	203	189	298,404
September 22, 2025	187	195	195	198	187	284,315
September 19, 2025	202.5	196.8	196.8	202.5	195.2	1.03M
September 18, 2025	196.4	197.8	197.8	197.8	189.67	592,047
September 17, 2025	189.4	191	191	191.8	185.6	342,054
September 16, 2025	182	189	189	195	182	549,912
September 15, 2025	191.8	192	192	196.4	190.8	568,576
September 12, 2025	196.4	191.4	191.4	196.4	191.4	506,806

Senior plc (SNR.L) LSE