Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 3,000 |
| Oct 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 3,000 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.50 | 4.75 | 4.75 | - | 100 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.25 | 4.75 | 4.75 | -5.00% | 20,300 |
| Oct 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,440 |
| Oct 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,440 |
| Oct 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 34,440 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,230 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248,472 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248,472 |
| Oct 17, 2025 | 5.25 | 5.35 | 4.00 | 5.00 | 5.00 | 11.11% | 13,684 |
| Oct 16, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -14.29% | 16,920 |
| Oct 15, 2025 | 5.25 | 5.40 | 5.25 | 5.25 | 5.25 | - | 64 |
| Oct 14, 2025 | 5.25 | 5.25 | 4.50 | 5.25 | 5.25 | - | 1,312 |
| Oct 13, 2025 | 5.25 | 5.25 | 4.50 | 5.25 | 5.25 | - | 71,810 |
| Oct 10, 2025 | 5.25 | 5.40 | 4.50 | 5.25 | 5.25 | - | 248,002 |
| Oct 9, 2025 | 5.25 | 5.25 | 4.53 | 5.25 | 5.25 | - | 8,500 |
| Oct 8, 2025 | 5.25 | 5.25 | 4.50 | 5.25 | 5.25 | - | 20,000 |
| Oct 7, 2025 | 5.25 | 5.97 | 4.53 | 5.25 | 5.25 | - | 28,349 |
| Oct 6, 2025 | 5.25 | 5.97 | 5.25 | 5.25 | 5.25 | - | 59 |
| Oct 3, 2025 | 5.50 | 5.97 | 5.00 | 5.25 | 5.25 | -4.55% | 17,500 |
| Oct 2, 2025 | 5.50 | 5.98 | 5.00 | 5.50 | 5.50 | - | 10,003 |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 280,000 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 10,000 |
| Sep 29, 2025 | 5.75 | 5.75 | 5.00 | 5.50 | 5.50 | -4.35% | 20,000 |
| Sep 26, 2025 | 6.00 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 162,500 |
| Sep 25, 2025 | 6.00 | 6.96 | 6.00 | 6.00 | 6.00 | - | 2 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489,580 |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489,580 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489,580 |
| Sep 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489,580 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.25 | 6.00 | 6.00 | - | 34,970 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 127,904 |
| Sep 15, 2025 | 6.00 | 6.96 | 5.25 | 6.00 | 6.00 | - | 9,146 |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,723 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,723 |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,723 |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8,723 |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| 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 |