Senior plc (SNR.L) LSE
285.00
-5(-1.72%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
285.00
-5(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 291 | 285 | 285 | 295.5 | 284 | 1.53M |
| March 12, 2026 | 301 | 290 | 290 | 302.5 | 286 | 2.34M |
| March 11, 2026 | 299 | 299.5 | 299.5 | 303 | 295 | 1.6M |
| March 10, 2026 | 299 | 302 | 302 | 304 | 297 | 1.04M |
| March 09, 2026 | 298.5 | 296.5 | 296.5 | 301 | 290.5 | 1.64M |
| March 06, 2026 | 304 | 301 | 301 | 310.5 | 298.5 | 3M |
| March 05, 2026 | 305 | 311 | 311 | 318.15 | 302 | 2.74M |
| March 04, 2026 | 295 | 300 | 300 | 300 | 290.5 | 2.44M |
| March 03, 2026 | 297 | 295.5 | 295.5 | 303 | 290 | 4.2M |
| March 02, 2026 | 308 | 297 | 297 | 308 | 293 | 3.94M |
| February 27, 2026 | 303 | 308 | 308 | 317 | 292 | 13.33M |
| February 26, 2026 | 264 | 257.5 | 257.5 | 264 | 254.5 | 813,019 |
| February 25, 2026 | 263 | 259 | 259 | 263 | 258 | 1.2M |
| February 24, 2026 | 264 | 258 | 258 | 264 | 256 | 1.3M |
| February 23, 2026 | 264 | 259 | 259 | 264 | 256 | 1.02M |
| February 20, 2026 | 262 | 260 | 0 | 262.06 | 258 | 1.67M |
| February 19, 2026 | 259 | 257 | 0 | 259 | 253 | 1.34M |
| February 18, 2026 | 260 | 260 | 0 | 260.5 | 251 | 2.29M |
| February 17, 2026 | 253.5 | 253 | 0 | 254 | 246.5 | 653,645 |
| February 16, 2026 | 258 | 253 | 0 | 258 | 252 | 511,547 |
| February 13, 2026 | 245.5 | 253 | 0 | 253.65 | 244 | 5.04M |
| February 12, 2026 | 244 | 244.5 | 0 | 249.5 | 243.5 | 950,860 |
| February 11, 2026 | 249 | 246.5 | 0 | 249 | 244 | 735,357 |
| February 10, 2026 | 258 | 248 | 0 | 258 | 245 | 1.56M |
| February 09, 2026 | 231.5 | 249 | 0 | 249.5 | 231.5 | 1.45M |
| February 06, 2026 | 237.83 | 243.5 | 0 | 245 | 237.83 | 2.19M |
| February 05, 2026 | 250 | 241 | 0 | 250 | 238.5 | 1.42M |
| February 04, 2026 | 248.5 | 242.5 | 0 | 252.18 | 242 | 1.21M |
| February 03, 2026 | 246 | 247.5 | 0 | 247.5 | 241 | 4.75M |
| February 02, 2026 | 245 | 241 | 0 | 245 | 239 | 2.5M |
| January 30, 2026 | 249 | 245 | 0 | 250 | 243 | 1.51M |
| January 29, 2026 | 252 | 249 | 0 | 254 | 246 | 791,471 |
| January 28, 2026 | 255.5 | 252 | 0 | 259 | 251.5 | 2.19M |
| January 27, 2026 | 258 | 253 | 0 | 258 | 248.5 | 3.38M |
| January 26, 2026 | 249 | 252 | 0 | 258 | 247 | 1.92M |
| January 23, 2026 | 249 | 250.5 | 0 | 294.25 | 246 | 3.15M |
| January 22, 2026 | 246 | 248 | 0 | 255 | 234.5 | 5.89M |
| January 21, 2026 | 224 | 228 | 0 | 228 | 221 | 1.13M |
| January 20, 2026 | 221.5 | 221.5 | 0 | 224 | 218 | 2.94M |
| January 19, 2026 | 225 | 221.5 | 0 | 227.3 | 221.5 | 1.31M |
| January 16, 2026 | 228.5 | 228 | 0 | 231.5 | 225.5 | 1.3M |
| January 15, 2026 | 224 | 228 | 0 | 230 | 222 | 1.14M |
| January 14, 2026 | 230 | 225.5 | 0 | 232.5 | 225.5 | 1.85M |
| January 13, 2026 | 220 | 229.5 | 0 | 230 | 218 | 3.51M |
| January 12, 2026 | 216 | 219 | 0 | 219.5 | 213 | 1.52M |
| January 09, 2026 | 216 | 215.5 | 0 | 222 | 211.5 | 3.9M |
| January 08, 2026 | 213 | 221.5 | 0 | 230 | 212.5 | 1.13M |
| January 07, 2026 | 211 | 215.5 | 0 | 216.5 | 210.5 | 1.35M |
| January 06, 2026 | 209 | 212 | 0 | 212 | 208.5 | 900,678 |
| January 05, 2026 | 200.5 | 209.5 | 0 | 209.5 | 200.5 | 1.55M |
| January 02, 2026 | 194.8 | 202 | 0 | 202 | 194.8 | 762,807 |
| December 31, 2025 | 193.2 | 194.8 | 0 | 202 | 190 | 200,391 |
| December 30, 2025 | 182.2 | 193.8 | 0 | 194.6 | 182.2 | 352,498 |
| December 29, 2025 | 199.6 | 192.2 | 0 | 199.6 | 186.4 | 667,715 |
| December 24, 2025 | 191 | 192.6 | 0 | 195.4 | 191 | 214,135 |
| December 23, 2025 | 190.8 | 194.6 | 0 | 206 | 190 | 1.61M |
| December 22, 2025 | 194.2 | 193 | 0 | 195.2 | 191.2 | 542,577 |
| December 19, 2025 | 195 | 192.6 | 0 | 195 | 190.2 | 1.5M |
| December 18, 2025 | 190 | 191.6 | 0 | 197.6 | 189.2 | 550,477 |
| December 17, 2025 | 190 | 190.2 | 0 | 199.6 | 190 | 568,242 |