Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
-0.250 (-5.56%)
At close: Feb 13, 2026
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.50 | 4.80 | 3.50 | 4.25 | 4.25 | -5.56% | 142,942 |
| Feb 12, 2026 | 4.60 | 5.20 | 4.00 | 4.50 | 4.50 | -2.17% | 100,304 |
| Feb 11, 2026 | 4.60 | 4.20 | 4.20 | 4.60 | 4.60 | - | 10,000 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 9, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 3,124 |
| Feb 6, 2026 | 4.60 | 5.20 | 5.20 | 4.60 | 4.60 | - | 38 |
| Feb 5, 2026 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | - | 20,112 |
| Feb 4, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 5,642 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 2, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 103,430 |
| Jan 30, 2026 | 4.60 | 5.10 | 4.12 | 4.60 | 4.60 | - | 492 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 28, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 188 |
| Jan 27, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 7,564 |
| Jan 26, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 36,399 |
| Jan 23, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 3,308 |
| Jan 22, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 10 |
| Jan 21, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 19,257 |
| Jan 20, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 25 |
| Jan 19, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 54,230 |
| Jan 16, 2026 | 4.85 | 4.85 | 4.85 | 4.60 | 4.60 | - | 5,000 |
| Jan 15, 2026 | 4.60 | 4.02 | 4.02 | 4.60 | 4.60 | - | 5,204 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 12, 2026 | 4.60 | 5.20 | 4.85 | 4.60 | 4.60 | - | 14,151 |
| Jan 9, 2026 | 4.60 | 5.20 | 5.20 | 4.60 | 4.60 | - | 10,155 |
| Jan 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 7, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 5 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 5, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 11 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 31, 2025 | 4.10 | 5.00 | 4.02 | 4.60 | 4.60 | -4.17% | 17,065 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 16, 2025 | 5.00 | 4.47 | 4.20 | 4.80 | 4.80 | -4.00% | 30,133 |
| Dec 15, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 22 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 12 |
| Dec 8, 2025 | 5.00 | 4.52 | 4.52 | 5.00 | 5.00 | - | 3,480 |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 4, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 8 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |