S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,900.00
+10.00 (0.53%)
Aug 13, 2025, 4:35 PM BST
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,906.50 | 1,938.00 | 1,905.00 | 1,938.00 | 1,938.00 | 2.00% | 1,307 |
| Aug 12, 2025 | 1,915.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.33% | 31,741 |
| Aug 11, 2025 | 1,910.00 | 1,910.00 | 1,855.00 | 1,875.00 | 1,875.00 | 0.67% | 5,935 |
| Aug 8, 2025 | 1,935.00 | 1,935.00 | 1,840.00 | 1,862.50 | 1,862.50 | -0.93% | 13,574 |
| Aug 7, 2025 | 1,920.00 | 1,965.00 | 1,850.00 | 1,880.00 | 1,880.00 | -2.08% | 43,186 |
| Aug 6, 2025 | 1,960.00 | 1,960.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.54% | 4,804 |
| Aug 5, 2025 | 1,925.00 | 1,960.00 | 1,895.00 | 1,950.00 | 1,950.00 | 2.63% | 4,843 |
| Aug 4, 2025 | 1,889.90 | 2,020.00 | 1,805.14 | 1,900.00 | 1,900.00 | 9.20% | 47,393 |
| Aug 1, 2025 | 1,757.14 | 1,765.00 | 1,720.00 | 1,740.00 | 1,740.00 | -3.87% | 15,567 |
| Jul 31, 2025 | 1,751.00 | 1,810.00 | 1,739.25 | 1,810.00 | 1,810.00 | 4.02% | 8,331 |
| Jul 30, 2025 | 1,740.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 6,784 |
| Jul 29, 2025 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 50,811 |
| Jul 28, 2025 | 1,711.19 | 1,760.00 | 1,705.00 | 1,760.00 | 1,760.00 | 2.33% | 8,721 |
| Jul 25, 2025 | 1,672.80 | 1,750.00 | 1,670.00 | 1,720.00 | 1,720.00 | 2.38% | 7,289 |
| Jul 24, 2025 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1.20% | 114 |
| Jul 23, 2025 | 1,620.00 | 1,715.00 | 1,620.00 | 1,660.00 | 1,660.00 | -1.19% | 8,054 |
| Jul 22, 2025 | 1,680.00 | 1,710.00 | 1,660.00 | 1,680.00 | 1,680.00 | 1.20% | 5,894 |
| Jul 21, 2025 | 1,700.00 | 1,775.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | 2,146 |
| Jul 18, 2025 | 1,752.50 | 1,755.25 | 1,665.00 | 1,700.00 | 1,700.00 | -1.73% | 10,077 |
| Jul 17, 2025 | 1,725.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.17% | 2,342 |
| Jul 16, 2025 | 1,715.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 763 |
| Jul 15, 2025 | 1,715.00 | 1,732.50 | 1,715.00 | 1,715.00 | 1,715.00 | -1.15% | 1,923 |
| Jul 14, 2025 | 1,800.00 | 1,810.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.70% | 2,050 |
| Jul 11, 2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,765.00 | 1,765.00 | 0.86% | 3,436 |
| Jul 10, 2025 | 1,775.60 | 1,816.81 | 1,750.00 | 1,750.00 | 1,750.00 | - | 3,563 |
| Jul 9, 2025 | 1,790.00 | 1,895.00 | 1,715.00 | 1,750.00 | 1,750.00 | -2.23% | 7,028 |
| Jul 8, 2025 | 1,815.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.38% | 5,133 |
| Jul 7, 2025 | 1,810.00 | 1,885.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1.68% | 6,555 |
| Jul 4, 2025 | 1,823.49 | 1,830.00 | 1,785.00 | 1,785.00 | 1,785.00 | -2.72% | 12,852 |
| Jul 3, 2025 | 1,765.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,835.00 | 0.27% | 2,777 |
| Jul 2, 2025 | 1,868.87 | 1,868.87 | 1,810.00 | 1,830.00 | 1,790.00 | 1.67% | 9,629 |
| Jul 1, 2025 | 1,825.00 | 1,889.65 | 1,765.00 | 1,800.00 | 1,760.66 | - | 9,033 |
| Jun 30, 2025 | 1,768.75 | 1,825.00 | 1,768.75 | 1,800.00 | 1,760.66 | - | 23,435 |
| Jun 27, 2025 | 1,760.00 | 1,800.00 | 1,738.02 | 1,800.00 | 1,760.66 | 0.56% | 3,154 |
| Jun 26, 2025 | 1,750.50 | 1,790.00 | 1,725.00 | 1,790.00 | 1,750.87 | 4.07% | 554 |
| Jun 25, 2025 | 1,740.00 | 1,755.00 | 1,655.00 | 1,720.00 | 1,682.40 | -1.43% | 16,524 |
| Jun 24, 2025 | 1,615.00 | 1,745.00 | 1,615.00 | 1,745.00 | 1,706.86 | 1.45% | 4,561 |
| Jun 23, 2025 | 1,665.00 | 1,737.37 | 1,580.00 | 1,720.00 | 1,682.40 | 3.61% | 14,955 |
| Jun 20, 2025 | 1,650.00 | 1,690.00 | 1,610.00 | 1,660.00 | 1,623.72 | -0.30% | 32,364 |
| Jun 19, 2025 | 1,652.83 | 1,665.00 | 1,630.00 | 1,665.00 | 1,628.61 | 4.06% | 36,105 |
| Jun 18, 2025 | 1,515.00 | 1,690.25 | 1,515.00 | 1,600.00 | 1,565.03 | 5.26% | 27,762 |
| Jun 17, 2025 | 1,527.50 | 1,545.00 | 1,480.00 | 1,520.00 | 1,486.78 | -0.65% | 1,159 |
| Jun 16, 2025 | 1,425.00 | 1,530.00 | 1,425.00 | 1,530.00 | 1,496.56 | 3.90% | 1,746 |
| Jun 13, 2025 | 1,456.45 | 1,530.00 | 1,455.00 | 1,472.50 | 1,440.31 | -0.51% | 1,158 |
| Jun 12, 2025 | 1,499.85 | 1,530.00 | 1,440.00 | 1,480.00 | 1,447.65 | -3.58% | 10,715 |
| Jun 11, 2025 | 1,535.00 | 1,535.00 | 1,430.00 | 1,535.00 | 1,501.45 | 1.99% | 4,653 |
| Jun 10, 2025 | 1,525.00 | 1,525.00 | 1,445.00 | 1,505.00 | 1,472.10 | -1.95% | 4,595 |
| Jun 9, 2025 | 1,482.80 | 1,535.00 | 1,449.20 | 1,535.00 | 1,501.45 | 1.32% | 4,194 |
| Jun 6, 2025 | 1,510.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,481.89 | 0.33% | 2,355 |
| Jun 5, 2025 | 1,460.00 | 1,530.00 | 1,460.00 | 1,510.00 | 1,476.99 | 0.67% | 1,268 |