Shares Magazine
197.00p-1.40 (-0.71%)13 Aug 2025, 17:49
Senior PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 194.60p | 198.60p | 194.60p | 198.40p | 535,787 |
| Aug 11, 2025 | 196.40p | 198.00p | 193.00p | 196.40p | 825,460 |
| Aug 8, 2025 | 191.00p | 198.40p | 187.60p | 195.60p | 944,969 |
| Aug 7, 2025 | 185.00p | 188.00p | 178.60p | 186.60p | 691,495 |
| Aug 6, 2025 | 177.00p | 185.20p | 176.20p | 185.00p | 618,790 |
| Aug 5, 2025 | 186.60p | 189.80p | 178.60p | 180.00p | 801,476 |
| Aug 4, 2025 | 204.00p | 204.00p | 181.40p | 187.20p | 1,469,995 |
| Aug 1, 2025 | 192.20p | 203.00p | 186.00p | 194.00p | 1,062,768 |
| Jul 31, 2025 | 193.00p | 204.00p | 193.00p | 202.00p | 784,129 |
| Jul 30, 2025 | 198.40p | 199.20p | 193.40p | 197.40p | 370,352 |
| Jul 29, 2025 | 198.20p | 200.50p | 195.00p | 196.80p | 503,299 |
| Jul 28, 2025 | 203.50p | 205.00p | 199.20p | 200.00p | 657,445 |
| Jul 25, 2025 | 197.20p | 202.00p | 196.60p | 202.00p | 470,832 |
| Jul 24, 2025 | 195.00p | 200.50p | 195.00p | 198.60p | 302,428 |
| Jul 23, 2025 | 195.00p | 202.00p | 194.80p | 197.00p | 272,694 |
| Jul 22, 2025 | 196.00p | 201.00p | 194.00p | 195.60p | 594,134 |
| Jul 21, 2025 | 196.45p | 198.00p | 187.60p | 197.80p | 629,341 |
| Jul 18, 2025 | 210.00p | 223.00p | 195.80p | 195.80p | 2,214,092 |
| Jul 17, 2025 | 183.80p | 189.40p | 183.60p | 187.80p | 351,916 |
| Jul 16, 2025 | 192.00p | 192.00p | 183.40p | 184.80p | 698,356 |
| Jul 15, 2025 | 177.20p | 190.20p | 177.20p | 183.40p | 412,293 |
| Jul 14, 2025 | 190.20p | 190.20p | 181.80p | 186.00p | 876,180 |
| Jul 11, 2025 | 184.00p | 186.00p | 183.00p | 185.00p | 456,308 |
| Jul 10, 2025 | 190.00p | 190.00p | 181.20p | 185.40p | 312,376 |
| Jul 9, 2025 | 187.00p | 188.40p | 184.60p | 187.80p | 365,653 |
| Jul 8, 2025 | 189.00p | 189.60p | 185.80p | 185.80p | 519,648 |
| Jul 7, 2025 | 182.00p | 187.80p | 182.00p | 186.80p | 320,146 |
| Jul 4, 2025 | 184.00p | 185.00p | 182.40p | 184.80p | 219,527 |
| Jul 3, 2025 | 181.00p | 186.20p | 179.00p | 184.80p | 291,377 |
| Jul 2, 2025 | 180.80p | 188.00p | 177.40p | 179.60p | 338,012 |
| Jul 1, 2025 | 184.20p | 188.80p | 178.40p | 181.40p | 617,390 |
| Jun 30, 2025 | 184.60p | 186.60p | 183.40p | 184.00p | 553,373 |
| Jun 27, 2025 | 181.80p | 185.40p | 181.80p | 184.60p | 482,402 |
| Jun 26, 2025 | 179.60p | 182.50p | 177.00p | 182.20p | 512,005 |
| Jun 25, 2025 | 175.00p | 178.80p | 174.40p | 177.80p | 313,985 |
| Jun 24, 2025 | 176.20p | 178.00p | 174.20p | 175.20p | 451,331 |
| Jun 23, 2025 | 178.60p | 178.60p | 172.00p | 174.00p | 386,423 |
| Jun 20, 2025 | 170.80p | 177.20p | 166.60p | 176.20p | 1,546,026 |
| Jun 19, 2025 | 164.40p | 171.00p | 163.40p | 170.80p | 442,233 |
| Jun 18, 2025 | 159.80p | 173.40p | 159.80p | 168.60p | 329,163 |
| Jun 17, 2025 | 162.20p | 173.20p | 162.20p | 167.80p | 287,948 |
| Jun 16, 2025 | 168.60p | 171.80p | 164.80p | 170.20p | 423,772 |
| Jun 13, 2025 | 163.40p | 173.00p | 163.40p | 167.20p | 421,159 |
| Jun 12, 2025 | 163.40p | 172.20p | 163.40p | 170.00p | 387,757 |
| Jun 11, 2025 | 168.00p | 173.80p | 167.92p | 170.80p | 316,057 |
| Jun 10, 2025 | 170.00p | 173.80p | 168.80p | 168.80p | 600,405 |
| Jun 9, 2025 | 164.00p | 175.00p | 164.00p | 173.40p | 501,015 |
| Jun 6, 2025 | 173.00p | 174.80p | 164.61p | 171.00p | 428,288 |
| Jun 5, 2025 | 174.20p | 174.20p | 170.40p | 172.40p | 392,557 |
| Jun 4, 2025 | 172.40p | 175.00p | 168.40p | 173.00p | 771,611 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 219.00 | 3.50 |
| Astrazeneca PLC | 11,444.00 | 3.23 |
| Spirax Group PLC | 7,050.00 | 2.99 |
| Sirius Real Estate LD | 102.60 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Wizz Air Holdings PLC | 1,322.00 | -2.72 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.