Shares Magazine
158.40p-4.00 (-2.46%)27 Mar 2025, 17:09
Senior PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 160.40p | 162.40p | 159.40p | 161.00p | 297,112 |
| Mar 24, 2025 | 159.00p | 162.60p | 159.00p | 160.20p | 359,683 |
| Mar 21, 2025 | 160.60p | 163.20p | 160.00p | 160.20p | 1,089,866 |
| Mar 20, 2025 | 170.60p | 170.60p | 160.20p | 163.00p | 1,298,823 |
| Mar 19, 2025 | 159.00p | 165.60p | 159.00p | 163.80p | 505,435 |
| Mar 18, 2025 | 173.80p | 173.80p | 162.51p | 163.40p | 847,672 |
| Mar 17, 2025 | 164.00p | 168.20p | 163.80p | 164.40p | 967,286 |
| Mar 14, 2025 | 154.20p | 168.00p | 153.51p | 167.20p | 1,205,712 |
| Mar 13, 2025 | 160.00p | 160.80p | 156.60p | 158.00p | 937,555 |
| Mar 12, 2025 | 167.40p | 167.40p | 158.20p | 158.60p | 521,446 |
| Mar 11, 2025 | 157.40p | 163.20p | 157.40p | 160.00p | 805,599 |
| Mar 10, 2025 | 167.00p | 171.60p | 159.72p | 161.00p | 961,135 |
| Mar 7, 2025 | 172.60p | 173.80p | 166.20p | 167.60p | 791,877 |
| Mar 6, 2025 | 166.40p | 173.80p | 164.20p | 172.00p | 773,425 |
| Mar 5, 2025 | 161.00p | 167.80p | 161.00p | 164.20p | 639,381 |
| Mar 4, 2025 | 175.00p | 175.00p | 163.20p | 163.20p | 1,341,677 |
| Mar 3, 2025 | 162.00p | 177.60p | 153.60p | 175.40p | 2,506,395 |
| Feb 28, 2025 | 165.80p | 166.60p | 161.40p | 161.60p | 16,899,259 |
| Feb 27, 2025 | 161.00p | 165.00p | 161.00p | 164.80p | 614,135 |
| Feb 26, 2025 | 169.00p | 169.00p | 161.20p | 162.40p | 390,934 |
| Feb 25, 2025 | 159.20p | 163.80p | 156.45p | 162.20p | 939,331 |
| Feb 24, 2025 | 163.80p | 164.80p | 157.40p | 158.40p | 743,752 |
| Feb 21, 2025 | 166.40p | 167.20p | 152.20p | 161.00p | 491,215 |
| Feb 20, 2025 | 169.00p | 169.00p | 160.80p | 163.00p | 651,991 |
| Feb 19, 2025 | 161.40p | 164.40p | 159.80p | 162.00p | 517,806 |
| Feb 18, 2025 | 169.00p | 169.00p | 162.80p | 163.60p | 684,400 |
| Feb 17, 2025 | 165.00p | 168.20p | 164.80p | 166.40p | 1,310,288 |
| Feb 14, 2025 | 161.20p | 164.80p | 160.60p | 164.00p | 1,558,421 |
| Feb 13, 2025 | 160.00p | 162.00p | 155.68p | 161.00p | 1,526,128 |
| Feb 12, 2025 | 160.20p | 164.80p | 157.20p | 158.00p | 664,723 |
| Feb 11, 2025 | 159.40p | 160.80p | 158.80p | 160.20p | 561,334 |
| Feb 10, 2025 | 158.80p | 160.20p | 153.80p | 159.80p | 765,434 |
| Feb 7, 2025 | 152.00p | 160.20p | 152.00p | 157.20p | 484,947 |
| Feb 6, 2025 | 151.40p | 161.20p | 151.40p | 159.20p | 590,600 |
| Feb 5, 2025 | 167.60p | 167.60p | 157.00p | 158.60p | 771,538 |
| Feb 4, 2025 | 155.60p | 162.60p | 155.60p | 160.00p | 630,882 |
| Feb 3, 2025 | 169.00p | 169.00p | 160.20p | 163.20p | 272,079 |
| Jan 31, 2025 | 159.40p | 165.20p | 159.40p | 165.20p | 358,577 |
| Jan 30, 2025 | 167.40p | 167.40p | 161.68p | 162.20p | 567,529 |
| Jan 29, 2025 | 169.00p | 169.00p | 161.60p | 163.00p | 353,009 |
| Jan 28, 2025 | 160.20p | 167.20p | 160.00p | 165.00p | 901,560 |
| Jan 27, 2025 | 161.60p | 164.80p | 159.80p | 160.80p | 531,113 |
| Jan 24, 2025 | 160.00p | 164.60p | 160.00p | 162.60p | 397,423 |
| Jan 23, 2025 | 165.80p | 165.80p | 161.00p | 164.00p | 430,265 |
| Jan 22, 2025 | 160.00p | 165.40p | 160.00p | 165.00p | 259,129 |
| Jan 21, 2025 | 154.60p | 165.60p | 154.60p | 163.20p | 385,640 |
| Jan 20, 2025 | 162.40p | 162.60p | 160.00p | 161.20p | 659,763 |
| Jan 17, 2025 | 162.60p | 163.60p | 161.20p | 162.40p | 464,668 |
| Jan 16, 2025 | 164.00p | 165.60p | 162.40p | 163.40p | 409,457 |
| Jan 15, 2025 | 163.20p | 164.20p | 161.60p | 163.20p | 423,029 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.