Senior (SNR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Senior

Date Open High Low Close* Volume
05/12/2025 182.00p 190.40p 182.00p 188.80p 1428929
04/12/2025 186.40p 191.20p 183.20p 189.00p 449923
03/12/2025 184.00p 188.40p 183.00p 185.00p 937571
02/12/2025 172.00p 182.60p 172.00p 182.60p 484879
01/12/2025 174.40p 186.80p 174.40p 180.80p 435960
28/11/2025 189.80p 189.80p 179.00p 182.60p 466958
27/11/2025 177.80p 183.00p 175.80p 180.40p 834732
26/11/2025 174.60p 176.80p 170.20p 176.80p 1205763
25/11/2025 161.00p 171.20p 161.00p 171.20p 687853
24/11/2025 165.40p 168.81p 163.42p 168.00p 1020227
21/11/2025 163.60p 173.80p 162.60p 164.60p 804307
20/11/2025 187.80p 192.00p 163.40p 167.80p 3733782
19/11/2025 192.00p 192.00p 181.20p 183.80p 586579
18/11/2025 180.00p 185.40p 180.00p 183.60p 774827
17/11/2025 190.00p 200.00p 185.00p 185.20p 237801
14/11/2025 180.20p 187.58p 180.20p 186.60p 573615
13/11/2025 184.20p 193.40p 184.20p 187.40p 279498
12/11/2025 191.20p 193.60p 188.40p 189.00p 283764
11/11/2025 199.60p 199.60p 188.00p 191.20p 386125
10/11/2025 195.20p 195.20p 187.20p 190.00p 213032
07/11/2025 180.20p 190.40p 180.20p 187.40p 499239
06/11/2025 192.60p 201.00p 187.60p 189.60p 691618
05/11/2025 192.00p 195.20p 189.00p 192.60p 514669
04/11/2025 197.80p 197.80p 191.60p 193.60p 433607
03/11/2025 190.60p 205.00p 189.80p 199.40p 1997122
31/10/2025 198.80p 198.80p 188.20p 190.60p 2763725
30/10/2025 188.60p 192.20p 187.20p 190.00p 579162
29/10/2025 198.00p 198.00p 188.00p 189.40p 473341
28/10/2025 187.40p 190.40p 187.40p 190.00p 409484
27/10/2025 190.60p 192.60p 188.20p 189.40p 484402
24/10/2025 188.80p 191.00p 188.80p 190.80p 1188843
23/10/2025 199.00p 199.00p 189.00p 190.40p 702551
22/10/2025 188.40p 192.00p 187.60p 190.00p 448604
21/10/2025 197.80p 197.80p 187.40p 189.60p 463362
20/10/2025 194.40p 194.40p 185.00p 188.60p 355099
17/10/2025 184.80p 187.60p 181.80p 185.60p 565624
16/10/2025 204.00p 204.00p 188.40p 188.60p 508585
15/10/2025 186.00p 198.20p 186.00p 195.00p 475262
14/10/2025 202.00p 202.00p 190.20p 195.20p 625801
13/10/2025 194.40p 196.40p 191.20p 194.00p 357197
10/10/2025 196.40p 199.40p 192.20p 193.60p 654506
09/10/2025 199.40p 199.60p 196.40p 198.00p 208320
08/10/2025 195.20p 199.00p 193.60p 199.00p 552951
07/10/2025 200.00p 200.00p 193.80p 193.80p 677422
06/10/2025 200.50p 202.50p 197.20p 199.80p 427194
03/10/2025 199.80p 204.50p 198.00p 201.00p 1026106
02/10/2025 198.40p 202.50p 197.00p 198.00p 533263
01/10/2025 202.50p 202.50p 191.80p 199.00p 419422
30/09/2025 202.50p 202.50p 194.60p 198.60p 878226
29/09/2025 195.00p 199.00p 189.80p 196.60p 408187
26/09/2025 195.40p 197.20p 190.00p 194.80p 442393
25/09/2025 193.80p 195.00p 188.60p 194.20p 371172
24/09/2025 202.50p 202.50p 191.80p 195.60p 336106
23/09/2025 203.00p 203.00p 189.00p 195.00p 298274
22/09/2025 187.00p 198.00p 187.00p 195.00p 283932
19/09/2025 202.50p 202.50p 195.20p 196.80p 1112147
18/09/2025 196.40p 197.80p 189.67p 197.80p 591994
17/09/2025 189.40p 191.80p 185.60p 191.00p 341871
16/09/2025 191.80p 192.00p 191.80p 189.00p 548148
15/09/2025 191.80p 196.40p 190.80p 192.00p 567369
12/09/2025 196.40p 196.40p 191.40p 191.40p 506786
11/09/2025 193.20p 193.20p 191.20p 193.80p 308792
10/09/2025 193.20p 199.80p 189.60p 191.20p 375882
09/09/2025 205.00p 205.00p 190.60p 191.60p 331980
08/09/2025 184.80p 198.00p 184.20p 195.00p 360110
05/09/2025 202.50p 202.50p 192.60p 194.40p 280772
04/09/2025 185.00p 199.80p 185.00p 193.80p 336663
03/09/2025 194.80p 195.00p 189.40p 194.40p 456158
02/09/2025 197.00p 206.00p 189.40p 190.40p 478655
01/09/2025 200.50p 201.50p 194.40p 197.60p 542618
29/08/2025 200.50p 205.00p 197.20p 200.50p 677360
28/08/2025 196.00p 202.50p 195.00p 200.50p 695612
27/08/2025 200.50p 201.50p 196.40p 197.00p 375153
26/08/2025 199.40p 202.00p 197.00p 200.50p 823656
22/08/2025 196.60p 202.00p 195.80p 200.50p 459508
21/08/2025 195.60p 198.80p 193.40p 196.20p 260372
20/08/2025 195.40p 199.80p 192.80p 196.00p 369696
19/08/2025 200.00p 205.00p 195.60p 197.40p 1076559
18/08/2025 200.50p 200.50p 194.20p 199.80p 600083
15/08/2025 198.20p 205.00p 195.60p 198.40p 430954
14/08/2025 196.00p 201.00p 195.60p 198.00p 1121872
13/08/2025 206.50p 207.50p 196.20p 197.00p 4291277
12/08/2025 194.60p 198.60p 194.60p 198.40p 535665
11/08/2025 196.40p 198.00p 193.00p 196.40p 825386
08/08/2025 191.00p 198.40p 187.60p 195.60p 944950
07/08/2025 185.00p 188.00p 178.60p 186.60p 691461
06/08/2025 177.00p 185.20p 176.20p 185.00p 618663
05/08/2025 186.60p 189.80p 178.60p 180.00p 801469
04/08/2025 204.00p 204.00p 181.40p 187.20p 1470005
01/08/2025 192.20p 203.00p 186.00p 194.00p 1062530
31/07/2025 193.00p 204.00p 193.00p 202.00p 783861
30/07/2025 198.40p 199.20p 193.40p 197.40p 370344
29/07/2025 198.20p 200.50p 195.00p 196.80p 503146
28/07/2025 203.50p 205.00p 199.20p 200.00p 657274
25/07/2025 197.20p 202.00p 196.60p 202.00p 470556
24/07/2025 195.00p 200.50p 195.00p 198.60p 302140
23/07/2025 195.00p 202.00p 194.80p 197.00p 272452
22/07/2025 196.00p 201.00p 194.00p 195.60p 594105
21/07/2025 187.60p 198.00p 187.60p 197.80p 629288
18/07/2025 210.00p 223.00p 195.80p 195.80p 2214043
17/07/2025 183.80p 189.40p 183.60p 187.80p 351476
16/07/2025 192.00p 192.00p 183.40p 184.80p 697729
15/07/2025 177.20p 190.20p 177.20p 183.40p 412071
14/07/2025 190.20p 190.20p 181.80p 186.00p 876052
11/07/2025 184.00p 186.00p 183.00p 185.00p 455880
10/07/2025 190.00p 190.00p 181.20p 185.40p 312341
09/07/2025 187.00p 188.40p 184.60p 187.80p 365549
08/07/2025 189.00p 189.60p 185.80p 185.80p 519357
07/07/2025 182.00p 187.80p 182.00p 186.80p 320124
04/07/2025 184.00p 185.00p 182.40p 184.80p 219538
03/07/2025 181.00p 186.00p 179.00p 184.80p 290937
02/07/2025 180.80p 188.00p 177.40p 179.60p 335965
01/07/2025 184.20p 188.80p 178.40p 181.40p 617211
30/06/2025 184.60p 186.60p 183.40p 184.00p 553185
27/06/2025 181.80p 185.40p 181.80p 184.60p 481958
26/06/2025 179.60p 182.50p 177.00p 182.20p 510994
25/06/2025 175.00p 178.80p 174.40p 177.80p 313484
24/06/2025 176.20p 178.00p 174.20p 175.20p 449469
23/06/2025 178.60p 178.60p 172.00p 174.00p 386425
20/06/2025 170.80p 177.20p 166.60p 176.20p 1546029
19/06/2025 164.40p 171.00p 163.40p 170.80p 442234
18/06/2025 159.80p 173.40p 159.80p 168.60p 329166
17/06/2025 162.20p 173.20p 162.20p 167.80p 287948
16/06/2025 168.60p 171.80p 164.80p 170.20p 423774
13/06/2025 163.40p 173.00p 163.40p 167.20p 421162
12/06/2025 163.40p 172.20p 163.40p 170.00p 387758
11/06/2025 168.00p 173.80p 167.92p 170.80p 316063
10/06/2025 170.00p 173.80p 168.80p 168.80p 600406
09/06/2025 164.00p 175.00p 164.00p 173.40p 501018
06/06/2025 173.00p 174.80p 164.61p 171.00p 428293
05/06/2025 174.20p 174.20p 170.40p 172.40p 392559
04/06/2025 172.40p 175.00p 168.40p 173.00p 771613
03/06/2025 170.60p 171.82p 169.00p 170.20p 780271
02/06/2025 171.80p 171.80p 167.00p 169.40p 746287
30/05/2025 158.40p 169.60p 158.40p 169.60p 1144299
29/05/2025 159.60p 168.80p 159.60p 166.00p 505655
28/05/2025 162.40p 170.00p 162.40p 168.00p 1155906
27/05/2025 162.00p 167.17p 156.00p 166.40p 421816
23/05/2025 155.80p 165.80p 155.80p 159.40p 352748
22/05/2025 157.40p 166.00p 157.40p 162.80p 344826
21/05/2025 155.80p 165.80p 154.80p 164.00p 339060
20/05/2025 162.00p 164.60p 159.44p 163.80p 567845
19/05/2025 165.40p 165.40p 152.00p 161.00p 459556
16/05/2025 155.80p 162.20p 152.80p 160.00p 604515
15/05/2025 152.80p 160.60p 152.80p 159.40p 601177
14/05/2025 166.00p 166.00p 157.80p 159.80p 529240
13/05/2025 152.00p 161.20p 152.00p 159.40p 264288
12/05/2025 160.00p 160.20p 151.40p 156.40p 549850
09/05/2025 152.00p 153.60p 151.00p 152.60p 547916
08/05/2025 155.00p 157.15p 149.60p 152.00p 1240352
07/05/2025 140.60p 149.60p 140.60p 149.00p 1255684
06/05/2025 151.00p 151.60p 142.80p 148.00p 1125220
02/05/2025 144.20p 147.20p 138.40p 146.20p 1216112
01/05/2025 140.00p 140.00p 135.00p 137.60p 493259
30/04/2025 127.00p 138.60p 127.00p 138.60p 553715
29/04/2025 133.80p 134.80p 131.60p 133.40p 645040
28/04/2025 133.00p 134.60p 131.80p 133.00p 474080
25/04/2025 128.00p 133.80p 128.00p 132.00p 677114
24/04/2025 126.60p 129.20p 121.20p 127.60p 1680966
23/04/2025 120.80p 124.00p 119.00p 120.80p 1754674
22/04/2025 125.00p 127.40p 118.00p 118.60p 1243370
17/04/2025 127.40p 129.60p 123.80p 126.20p 505215
16/04/2025 129.20p 131.00p 127.00p 128.40p 312261
15/04/2025 126.20p 130.00p 126.20p 130.00p 792733
14/04/2025 126.40p 126.40p 121.28p 125.60p 635880
11/04/2025 118.40p 122.20p 117.80p 121.40p 1883952
10/04/2025 126.00p 128.10p 120.80p 120.80p 1402346
09/04/2025 123.40p 123.40p 113.00p 115.80p 962704
08/04/2025 120.00p 125.00p 120.00p 121.00p 785469
07/04/2025 121.00p 125.80p 113.00p 120.40p 1665714
04/04/2025 138.20p 139.40p 125.60p 126.60p 780073
03/04/2025 152.40p 152.40p 138.93p 139.60p 928721
02/04/2025 144.60p 147.00p 144.60p 145.20p 1258917
01/04/2025 149.60p 149.71p 146.20p 147.40p 525815
31/03/2025 147.00p 152.80p 147.00p 148.80p 860113
28/03/2025 154.00p 163.20p 153.40p 153.40p 509258
27/03/2025 170.40p 170.40p 157.80p 158.40p 410062
26/03/2025 159.00p 163.60p 159.00p 162.40p 318324
25/03/2025 160.40p 162.40p 159.40p 161.00p 297112
24/03/2025 159.00p 162.60p 159.00p 160.20p 359680
21/03/2025 160.60p 163.20p 160.00p 160.20p 1089866
20/03/2025 170.60p 170.60p 160.20p 163.00p 1298824
19/03/2025 159.00p 165.60p 159.00p 163.80p 505435
18/03/2025 173.80p 173.80p 162.51p 163.40p 847677
17/03/2025 164.00p 168.20p 163.80p 164.40p 964726
14/03/2025 154.20p 168.00p 153.51p 167.20p 1205714
13/03/2025 160.00p 160.80p 156.60p 158.00p 937555
12/03/2025 167.40p 167.40p 158.20p 158.60p 521448
11/03/2025 157.40p 163.20p 157.40p 160.00p 805601
10/03/2025 167.00p 171.60p 159.72p 161.00p 961137
07/03/2025 172.60p 173.80p 166.20p 167.60p 791878
06/03/2025 166.40p 173.80p 164.20p 172.00p 773168
05/03/2025 161.00p 167.80p 161.00p 164.20p 639384
04/03/2025 175.00p 175.00p 163.20p 163.20p 1341676
03/03/2025 162.00p 177.60p 153.60p 175.40p 2506399
28/02/2025 165.80p 166.60p 161.40p 161.60p 16544293
27/02/2025 161.00p 165.00p 161.00p 164.80p 614135
26/02/2025 169.00p 169.00p 161.20p 162.40p 390934
25/02/2025 159.20p 163.80p 156.45p 162.20p 939317
24/02/2025 163.80p 164.80p 157.40p 158.40p 743752

*Close Price adjusted for both dividends and splits