Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,723 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,004 |
| Sep 4, 2025 | 6.00 | 6.96 | 6.00 | 6.00 | 6.00 | - | 286 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22,456 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.25 | 6.00 | 6.00 | - | 15,242 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 29, 2025 | 7.00 | 7.00 | 5.25 | 6.00 | 6.00 | - | 12,510 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 22, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 2 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2025 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | - | 7,926 |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 15, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 18 |
| Aug 14, 2025 | 5.24 | 6.00 | 5.24 | 6.00 | 6.00 | - | 2,802 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 8, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 64 |
| Aug 7, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 83 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 5, 2025 | 5.24 | 6.00 | 5.24 | 6.00 | 6.00 | - | 13,658 |
| Aug 4, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 26 |
| Aug 1, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 19 |
| Jul 31, 2025 | 6.96 | 6.96 | 6.00 | 6.00 | 6.00 | - | 4 |
| Jul 30, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | - | 166,974 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.00 | 6.00 | 6.00 | - | 183 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 23, 2025 | 6.80 | 6.80 | 5.06 | 6.00 | 6.00 | - | 7,420 |
| Jul 22, 2025 | 6.85 | 6.85 | 5.53 | 6.00 | 6.00 | -4.00% | 40,003 |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 18, 2025 | 6.80 | 6.85 | 6.25 | 6.25 | 6.25 | - | 81,840 |
| Jul 17, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | - | 1,323 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 15, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | - | 113 |
| Jul 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 11, 2025 | 6.80 | 6.80 | 5.50 | 6.25 | 6.25 | - | 10,008 |
| Jul 10, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | - | 14 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | - | 54 |
| Jul 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 7, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | - | 1 |
| Jul 4, 2025 | 5.63 | 6.25 | 5.63 | 6.25 | 6.25 | - | 50,000 |
| Jul 3, 2025 | 5.53 | 6.25 | 5.53 | 6.25 | 6.25 | - | 6,000 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 1, 2025 | 6.59 | 6.59 | 6.25 | 6.25 | 6.25 | - | 170,478 |
| Jun 30, 2025 | 5.55 | 6.63 | 5.55 | 6.25 | 6.25 | - | 547 |