Sutton Harbour Group plc (AIM:SUH)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
0.00 (0.00%)
Sep 18, 2026, 12:03 PM GMT
Sutton Harbour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.45 | 2.45 | 1.88 | 2.00 | 2.00 | - | 70,000 |
| Sep 17, 2026 | 1.87 | 1.88 | 1.87 | 2.00 | 2.00 | - | 18,667 |
| Sep 16, 2026 | 1.90 | 2.50 | 1.75 | 2.00 | 2.00 | - | 598,018 |
| Sep 15, 2026 | 2.00 | 2.50 | 1.70 | 2.00 | 2.00 | -27.27% | 454,464 |
| Sep 14, 2026 | 2.75 | 2.10 | 2.10 | 2.75 | 2.75 | - | 111,538 |
| Sep 11, 2026 | 2.75 | 3.11 | 2.10 | 2.75 | 2.75 | - | 66,785 |
| Sep 10, 2026 | 2.75 | 3.30 | 2.38 | 2.75 | 2.75 | - | 86,921 |
| Sep 9, 2026 | 2.00 | 3.40 | 2.05 | 2.75 | 2.75 | 37.50% | 571,930 |
| Sep 8, 2026 | 1.90 | 2.50 | 1.67 | 2.00 | 2.00 | 5.26% | 852,332 |
| Sep 7, 2026 | 2.50 | 2.99 | 1.50 | 1.90 | 1.90 | -24.00% | 1,385,541 |
| Sep 4, 2026 | 2.25 | 2.68 | 1.86 | 2.50 | 2.50 | 11.11% | 168,277 |
| Sep 3, 2026 | 2.25 | 2.13 | 1.50 | 2.25 | 2.25 | - | 72,833 |
| Sep 2, 2026 | 1.65 | 2.70 | 1.65 | 2.25 | 2.25 | 12.50% | 119,534 |
| Sep 1, 2026 | 3.50 | 3.45 | 1.50 | 2.00 | 2.00 | -42.86% | 762,552 |
| Aug 28, 2026 | 4.25 | 4.10 | 3.00 | 3.50 | 3.50 | -17.65% | 254,347 |
| Aug 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| 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 | - | - |