Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
-0.250 (-7.14%)
At close: Mar 27, 2026
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 8,373 |
| Mar 26, 2026 | 3.50 | 3.85 | 3.85 | 3.50 | 3.50 | - | 41 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 24, 2026 | 3.50 | 3.75 | 3.00 | 3.50 | 3.50 | - | 14,221 |
| Mar 23, 2026 | 3.50 | 3.75 | 3.75 | 3.50 | 3.50 | - | 30 |
| Mar 20, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 5,000 |
| Mar 19, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 1,463 |
| Mar 18, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 21,263 |
| Mar 17, 2026 | 3.50 | 4.00 | 3.75 | 3.50 | 3.50 | - | 14,213 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 13, 2026 | 3.50 | 3.02 | 3.02 | 3.50 | 3.50 | - | 8,412 |
| Mar 12, 2026 | 3.75 | 4.00 | 3.45 | 3.50 | 3.50 | -6.67% | 87,443 |
| Mar 11, 2026 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | - | 200 |
| Mar 10, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 19 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 6, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 28 |
| Mar 5, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,241 |
| Mar 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 3, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 6 |
| Mar 2, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,100 |
| Feb 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,811 |
| Feb 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 25, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 650 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 23, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 2,645 |
| Feb 20, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,587 |
| Feb 19, 2026 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 13,466 |
| Feb 18, 2026 | 3.75 | 3.90 | 3.51 | 3.75 | 3.75 | - | 14,491 |
| Feb 17, 2026 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | - | 67,115 |
| Feb 16, 2026 | 4.25 | 4.50 | 3.25 | 3.75 | 3.75 | -11.76% | 619,780 |
| 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 |