Senior plc (LON:SNR)
London
· Delayed Price · Currency is GBP · Price in GBX 301.00
-10.00 (-3.22%)
At close: Mar 6, 2026
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 304.00 | 310.50 | 298.50 | 301.00 | 301.00 | -3.22% | 3,009,303 |
| Mar 5, 2026 | 305.00 | 316.50 | 303.50 | 311.00 | 311.00 | 3.67% | 2,727,489 |
| Mar 4, 2026 | 295.00 | 300.00 | 290.50 | 300.00 | 300.00 | 1.52% | 2,620,384 |
| Mar 3, 2026 | 297.00 | 303.00 | 290.00 | 295.50 | 295.50 | -0.51% | 4,446,834 |
| Mar 2, 2026 | 308.00 | 308.00 | 293.00 | 297.00 | 297.00 | -3.57% | 3,938,472 |
| Feb 27, 2026 | 303.00 | 317.00 | 292.00 | 308.00 | 308.00 | 19.61% | 13,309,900 |
| Feb 26, 2026 | 264.00 | 264.00 | 254.50 | 257.50 | 257.50 | -0.58% | 813,009 |
| Feb 25, 2026 | 263.00 | 263.00 | 258.00 | 259.00 | 259.00 | 0.39% | 1,200,287 |
| Feb 24, 2026 | 264.00 | 264.00 | 256.50 | 258.00 | 258.00 | -0.39% | 1,195,774 |
| Feb 23, 2026 | 264.00 | 264.00 | 256.00 | 259.00 | 259.00 | -0.38% | 989,324 |
| Feb 20, 2026 | 262.00 | 262.50 | 258.00 | 260.00 | 260.00 | 1.17% | 1,673,287 |
| Feb 19, 2026 | 259.00 | 259.00 | 253.00 | 257.00 | 257.00 | -1.15% | 1,339,634 |
| Feb 18, 2026 | 260.00 | 260.50 | 251.00 | 260.00 | 260.00 | 2.77% | 2,285,206 |
| Feb 17, 2026 | 253.00 | 254.00 | 246.50 | 253.00 | 253.00 | - | 653,646 |
| Feb 16, 2026 | 258.00 | 258.00 | 252.00 | 253.00 | 253.00 | - | 511,547 |
| Feb 13, 2026 | 245.50 | 253.65 | 244.00 | 253.00 | 253.00 | 3.48% | 5,036,938 |
| Feb 12, 2026 | 244.00 | 249.50 | 243.50 | 244.50 | 244.50 | -0.81% | 950,861 |
| Feb 11, 2026 | 249.00 | 249.00 | 244.00 | 246.50 | 246.50 | -0.60% | 735,358 |
| Feb 10, 2026 | 258.00 | 258.00 | 245.00 | 248.00 | 248.00 | -0.40% | 1,561,478 |
| Feb 9, 2026 | 231.50 | 249.50 | 231.50 | 249.00 | 249.00 | 2.26% | 1,451,423 |
| Feb 6, 2026 | 240.50 | 245.00 | 237.83 | 243.50 | 243.50 | 1.04% | 2,194,428 |
| Feb 5, 2026 | 250.00 | 250.00 | 238.50 | 241.00 | 241.00 | -0.62% | 1,424,064 |
| Feb 4, 2026 | 248.50 | 252.18 | 242.00 | 242.50 | 242.50 | -2.02% | 1,206,349 |
| Feb 3, 2026 | 246.00 | 247.50 | 241.00 | 247.50 | 247.50 | 2.70% | 4,246,204 |
| Feb 2, 2026 | 245.00 | 245.00 | 239.00 | 241.00 | 241.00 | -1.63% | 2,497,644 |
| Jan 30, 2026 | 249.00 | 250.00 | 243.00 | 245.00 | 245.00 | -1.61% | 1,511,590 |
| Jan 29, 2026 | 252.00 | 254.00 | 246.00 | 249.00 | 249.00 | -1.19% | 791,472 |
| Jan 28, 2026 | 255.50 | 259.00 | 251.50 | 252.00 | 252.00 | -0.40% | 2,186,719 |
| Jan 27, 2026 | 258.00 | 258.00 | 248.50 | 253.00 | 253.00 | 0.40% | 3,380,427 |
| Jan 26, 2026 | 249.00 | 258.00 | 247.00 | 252.00 | 252.00 | 0.60% | 1,915,248 |
| Jan 23, 2026 | 249.00 | 252.00 | 246.00 | 250.50 | 250.50 | 1.01% | 3,137,227 |
| Jan 22, 2026 | 246.00 | 255.00 | 242.00 | 248.00 | 248.00 | 8.77% | 5,850,713 |
| Jan 21, 2026 | 224.00 | 228.00 | 221.00 | 228.00 | 228.00 | 2.93% | 1,130,659 |
| Jan 20, 2026 | 221.50 | 224.00 | 218.00 | 221.50 | 221.50 | - | 2,944,217 |
| Jan 19, 2026 | 225.00 | 227.30 | 221.50 | 221.50 | 221.50 | -2.85% | 1,305,207 |
| Jan 16, 2026 | 228.50 | 231.50 | 225.50 | 228.00 | 228.00 | - | 1,299,574 |
| Jan 15, 2026 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.11% | 1,137,183 |
| Jan 14, 2026 | 230.00 | 232.50 | 225.50 | 225.50 | 225.50 | -1.74% | 1,850,532 |
| Jan 13, 2026 | 220.00 | 230.00 | 218.00 | 229.50 | 229.50 | 4.79% | 3,512,203 |
| Jan 12, 2026 | 216.00 | 219.50 | 215.50 | 219.00 | 219.00 | 1.62% | 1,516,243 |
| Jan 9, 2026 | 216.00 | 222.00 | 211.50 | 215.50 | 215.50 | -2.71% | 3,902,501 |
| Jan 8, 2026 | 213.00 | 230.00 | 212.50 | 221.50 | 221.50 | 2.78% | 1,132,055 |
| Jan 7, 2026 | 211.00 | 215.50 | 211.00 | 215.50 | 215.50 | 1.65% | 1,352,695 |
| Jan 6, 2026 | 209.00 | 212.00 | 208.50 | 212.00 | 212.00 | 1.19% | 900,669 |
| Jan 5, 2026 | 200.50 | 209.50 | 200.50 | 209.50 | 209.50 | 3.71% | 1,550,533 |
| Jan 2, 2026 | 194.80 | 202.00 | 194.80 | 202.00 | 202.00 | 3.70% | 762,194 |
| Dec 31, 2025 | 193.20 | 202.00 | 190.60 | 194.80 | 194.80 | 0.52% | 200,391 |
| Dec 30, 2025 | 182.20 | 194.60 | 182.20 | 193.80 | 193.80 | 0.83% | 352,486 |
| Dec 29, 2025 | 199.60 | 199.60 | 186.40 | 192.20 | 192.20 | -0.21% | 667,680 |
| Dec 24, 2025 | 191.00 | 195.40 | 191.00 | 192.60 | 192.60 | -1.03% | 214,132 |
| Dec 23, 2025 | 190.80 | 206.00 | 190.00 | 194.60 | 194.60 | 0.83% | 1,605,228 |
| Dec 22, 2025 | 194.20 | 195.20 | 191.20 | 193.00 | 193.00 | 0.21% | 542,578 |
| Dec 19, 2025 | 195.00 | 195.00 | 191.20 | 192.60 | 192.60 | 0.52% | 1,495,127 |
| Dec 18, 2025 | 190.00 | 192.20 | 189.20 | 191.60 | 191.60 | 0.74% | 540,393 |
| Dec 17, 2025 | 190.00 | 195.80 | 190.00 | 190.20 | 190.20 | -1.14% | 559,242 |
| Dec 16, 2025 | 189.80 | 199.00 | 188.00 | 192.40 | 192.40 | 0.42% | 1,379,368 |
| Dec 15, 2025 | 196.20 | 203.00 | 188.80 | 191.60 | 191.60 | 0.84% | 1,180,439 |
| Dec 12, 2025 | 186.20 | 192.00 | 180.80 | 190.00 | 190.00 | 3.04% | 798,830 |
| Dec 11, 2025 | 184.80 | 187.40 | 177.80 | 184.40 | 184.40 | -0.32% | 532,599 |
| Dec 10, 2025 | 187.40 | 193.60 | 184.60 | 185.00 | 185.00 | -1.18% | 406,848 |
| Dec 9, 2025 | 183.40 | 197.40 | 181.00 | 187.20 | 187.20 | -1.99% | 837,426 |
| Dec 8, 2025 | 189.60 | 191.40 | 187.40 | 191.00 | 191.00 | 1.17% | 841,206 |
| Dec 5, 2025 | 182.00 | 190.40 | 182.00 | 188.80 | 188.80 | -0.11% | 1,428,954 |
| Dec 4, 2025 | 186.40 | 191.20 | 183.20 | 189.00 | 189.00 | 2.16% | 449,919 |
| Dec 3, 2025 | 184.00 | 188.40 | 183.00 | 185.00 | 185.00 | 1.31% | 937,583 |
| Dec 2, 2025 | 172.00 | 182.60 | 172.00 | 182.60 | 182.60 | 1.00% | 484,941 |
| Dec 1, 2025 | 174.40 | 186.80 | 174.40 | 180.80 | 180.80 | -0.99% | 439,794 |
| Nov 28, 2025 | 189.80 | 189.80 | 179.00 | 182.60 | 182.60 | 1.22% | 466,946 |
| Nov 27, 2025 | 177.80 | 183.00 | 175.80 | 180.40 | 180.40 | 2.04% | 834,731 |
| Nov 26, 2025 | 174.60 | 176.80 | 170.20 | 176.80 | 176.80 | 3.27% | 1,205,751 |
| Nov 25, 2025 | 161.00 | 171.20 | 161.00 | 171.20 | 171.20 | 1.90% | 687,969 |
| Nov 24, 2025 | 165.40 | 168.81 | 163.42 | 168.00 | 168.00 | 2.07% | 1,020,399 |
| Nov 21, 2025 | 163.60 | 173.80 | 162.60 | 164.60 | 164.60 | -1.91% | 804,379 |
| Nov 20, 2025 | 187.80 | 192.00 | 163.40 | 167.80 | 167.80 | -8.71% | 3,733,785 |
| Nov 19, 2025 | 192.00 | 192.00 | 181.20 | 183.80 | 183.80 | 0.11% | 586,570 |
| Nov 18, 2025 | 180.00 | 185.40 | 180.00 | 183.60 | 183.60 | -0.86% | 775,005 |
| Nov 17, 2025 | 190.00 | 200.00 | 185.00 | 185.20 | 185.20 | -0.75% | 237,790 |
| Nov 14, 2025 | 180.20 | 187.58 | 180.20 | 186.60 | 186.60 | -0.43% | 573,710 |
| Nov 13, 2025 | 184.20 | 193.40 | 184.20 | 187.40 | 187.40 | -0.85% | 279,489 |
| Nov 12, 2025 | 191.20 | 193.60 | 188.40 | 189.00 | 189.00 | -1.15% | 283,751 |
| Nov 11, 2025 | 199.60 | 199.60 | 188.00 | 191.20 | 191.20 | 0.63% | 386,116 |
| Nov 10, 2025 | 195.20 | 195.20 | 187.20 | 190.00 | 190.00 | 1.39% | 213,062 |
| Nov 7, 2025 | 180.20 | 190.40 | 180.20 | 187.40 | 187.40 | -1.16% | 499,357 |
| Nov 6, 2025 | 192.60 | 201.00 | 187.60 | 189.60 | 189.60 | -1.56% | 691,627 |
| Nov 5, 2025 | 192.00 | 195.20 | 189.00 | 192.60 | 192.60 | -0.52% | 514,654 |
| Nov 4, 2025 | 197.80 | 197.80 | 191.60 | 193.60 | 193.60 | -2.91% | 433,601 |
| Nov 3, 2025 | 190.60 | 205.00 | 189.80 | 199.40 | 199.40 | 4.62% | 1,997,419 |
| Oct 31, 2025 | 198.80 | 198.80 | 188.20 | 190.60 | 190.60 | 0.32% | 2,763,714 |
| Oct 30, 2025 | 188.60 | 192.20 | 187.20 | 190.00 | 190.00 | 0.32% | 579,147 |
| Oct 29, 2025 | 198.00 | 198.00 | 188.00 | 189.40 | 189.40 | -0.32% | 473,326 |
| Oct 28, 2025 | 187.40 | 190.40 | 187.40 | 190.00 | 190.00 | 0.32% | 409,467 |
| Oct 27, 2025 | 190.60 | 192.60 | 188.20 | 189.40 | 189.40 | -0.73% | 484,770 |
| Oct 24, 2025 | 188.80 | 191.00 | 188.80 | 190.80 | 190.80 | 0.21% | 1,188,841 |
| Oct 23, 2025 | 199.00 | 199.00 | 189.00 | 190.40 | 190.40 | 0.21% | 702,542 |
| Oct 22, 2025 | 188.40 | 192.00 | 187.60 | 190.00 | 190.00 | 0.21% | 448,827 |
| Oct 21, 2025 | 197.80 | 197.80 | 187.40 | 189.60 | 189.60 | 0.53% | 463,452 |
| Oct 20, 2025 | 194.40 | 194.40 | 185.00 | 188.60 | 188.60 | 1.62% | 357,819 |
| Oct 17, 2025 | 184.80 | 187.60 | 181.80 | 185.60 | 185.60 | -1.59% | 565,606 |
| Oct 16, 2025 | 204.00 | 204.00 | 188.40 | 188.60 | 188.60 | -3.28% | 508,640 |
| Oct 15, 2025 | 186.00 | 198.20 | 186.00 | 195.00 | 194.15 | -0.10% | 475,479 |