Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 4.400
+0.150 (3.53%)
Aug 25, 2026, 3:33 PM GMT
Sutton Harbour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | - | 30,000 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | - | 9,672 |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 1 |
| Aug 18, 2026 | 4.40 | 4.50 | 4.40 | 4.25 | 4.25 | - | 143 |
| Aug 17, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | - |
| Aug 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 3,846 |
| Aug 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 11, 2026 | 4.25 | 4.18 | 4.18 | 4.25 | 4.25 | - | 1,340 |
| Aug 10, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 2,242 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 6, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 16 |
| Aug 5, 2026 | 4.25 | 4.50 | 4.03 | 4.25 | 4.25 | - | 2,150 |
| Aug 4, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 15 |
| Aug 3, 2026 | 4.25 | 4.20 | 4.20 | 4.25 | 4.25 | - | 68,617 |
| Jul 31, 2026 | 4.25 | 4.20 | 4.20 | 4.25 | 4.25 | - | 58,850 |
| Jul 30, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 945 |
| Jul 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 23, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 4.25 | - | 3,420 |
| Jul 22, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 192 |
| Jul 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 20, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | 6.25% | 115,033 |
| Jul 17, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 285 |
| Jul 16, 2026 | 4.00 | 4.49 | 3.50 | 4.00 | 4.00 | - | 134 |
| Jul 15, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 128 |
| Jul 14, 2026 | 4.00 | 3.75 | 3.75 | 4.00 | 4.00 | - | 3,710 |
| Jul 13, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 126 |
| Jul 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 8, 2026 | 4.00 | 4.50 | 3.75 | 4.00 | 4.00 | - | 1,611 |
| Jul 7, 2026 | 4.00 | 4.49 | 3.50 | 4.00 | 4.00 | - | 133 |
| Jul 6, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 126 |
| Jul 3, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 809 |
| Jul 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 29, 2026 | 4.00 | 3.75 | 3.50 | 4.00 | 4.00 | - | 221 |
| Jun 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 4,468 |
| Jun 24, 2026 | 3.70 | 4.49 | 3.50 | 4.00 | 4.00 | - | 48,295 |
| Jun 23, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 3,634 |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 19, 2026 | 4.00 | 3.75 | 3.75 | 4.00 | 4.00 | - | 22,704 |
| Jun 18, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 179 |
| Jun 17, 2026 | 4.00 | 4.49 | 3.50 | 4.00 | 4.00 | - | 7,593 |