Skip to main content
logo
S&U plc (LON:SUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,820.00
+25.00 (1.37%)
Mar 27, 2026, 4:35 PM GMT

S&U plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,810.001,880.001,790.001,820.001,820.00-1,921
Mar 26, 20261,820.001,895.001,780.001,820.001,820.00-883
Mar 25, 20261,835.001,895.001,820.001,820.001,820.00-0.82%8,734
Mar 24, 20261,840.001,895.001,800.001,835.001,835.00-0.81%4,215
Mar 23, 20261,850.001,895.001,750.001,850.001,850.00-0.27%40,357
Mar 20, 20261,910.001,960.001,855.001,855.001,855.00-3.89%13,819
Mar 19, 20261,935.001,958.591,880.001,930.001,930.00-1.28%6,621
Mar 18, 20261,955.002,040.001,940.761,955.001,955.00-1.26%8,945
Mar 17, 20261,975.002,050.001,975.001,980.001,980.00-1.00%8,665
Mar 16, 20262,060.002,110.001,960.002,000.002,000.00-3.85%14,631
Mar 13, 20262,020.002,080.001,960.002,080.002,080.001.96%2,773
Mar 12, 20261,965.002,080.001,960.002,040.002,040.00-1.45%10,430
Mar 11, 20262,040.002,090.001,960.002,070.002,070.000.98%10,536
Mar 10, 20262,090.002,100.002,038.002,050.002,050.001.49%18,085
Mar 9, 20262,020.002,110.001,975.002,020.002,020.00-3.35%8,887
Mar 6, 20262,110.002,140.002,050.002,090.002,090.00-0.95%3,485
Mar 5, 20262,110.002,140.002,099.142,110.002,110.00-1.40%3,783
Mar 4, 20262,080.002,140.002,020.002,140.002,140.001.18%10,540
Mar 3, 20262,150.002,240.002,020.002,115.002,115.00-3.42%9,830
Mar 2, 20262,220.002,320.002,170.002,190.002,190.00-3.10%4,456
Feb 27, 20262,330.002,330.002,200.002,260.002,260.00-1.31%2,189
Feb 26, 20262,260.002,330.002,212.782,290.002,290.002.69%10,315
Feb 25, 20262,300.002,340.002,170.002,230.002,230.00-3.88%12,120
Feb 24, 20262,340.002,340.002,286.002,320.002,320.00-1.07%8,560
Feb 23, 20262,340.002,350.002,300.002,345.002,345.000.64%5,797
Feb 20, 20262,370.002,370.002,300.002,330.002,330.000.43%2,450
Feb 19, 20262,370.002,370.002,320.002,320.002,320.00-3.33%5,991
Feb 18, 20262,410.002,421.702,360.002,400.002,365.00-0.41%3,985
Feb 17, 20262,400.002,410.002,330.002,410.002,374.850.84%5,690
Feb 16, 20262,340.002,410.002,322.002,390.002,355.152.14%2,982
Feb 13, 20262,380.002,410.002,320.002,340.002,305.88-1.68%5,150
Feb 12, 20262,380.002,380.002,330.002,380.002,345.29-2,426
Feb 11, 20262,410.002,450.002,380.002,380.002,345.29-12,854
Feb 10, 20262,400.002,458.502,280.002,380.002,345.291.28%25,322
Feb 9, 20262,360.002,400.002,330.002,350.002,315.73-1.26%10,702
Feb 6, 20262,400.002,400.002,360.002,380.002,345.29-9,210
Feb 5, 20262,370.002,400.002,340.002,380.002,345.29-6,718
Feb 4, 20262,370.002,410.002,370.002,380.002,345.29-0.83%6,326
Feb 3, 20262,370.002,410.002,330.002,400.002,365.003.00%13,442
Feb 2, 20262,340.002,420.002,320.002,330.002,296.02-1.69%6,813
Jan 30, 20262,400.002,409.602,370.002,370.002,335.44-1.25%5,807
Jan 29, 20262,390.002,420.002,350.002,400.002,365.000.42%13,425
Jan 28, 20262,350.002,390.002,320.002,390.002,355.152.14%5,746
Jan 27, 20262,360.002,360.002,320.002,340.002,305.88-0.43%4,979
Jan 26, 20262,300.002,390.002,260.002,350.002,315.730.86%10,339
Jan 23, 20262,310.002,340.002,260.002,330.002,296.021.75%4,066
Jan 22, 20262,290.002,330.002,250.002,290.002,256.60-0.43%4,231
Jan 21, 20262,280.002,340.002,260.002,300.002,266.461.32%9,848
Jan 20, 20262,250.002,300.002,240.002,270.002,236.90-9,737
Jan 19, 20262,320.002,360.002,250.002,270.002,236.90-1.73%4,301