Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
+0.250 (6.67%)
Mar 6, 2026, 12:32 PM GMT
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6.67% | 56 |
| 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 | 3.85 | 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 | 3.51 | 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 |
| 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 | - | - |