Skip to main content
logo
S&U plc (LON:SUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,090.00
-20.00 (-0.95%)
At close: Mar 6, 2026

S&U plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,116.302,110.002,060.002,090.002,090.00-0.95%3,482
Mar 5, 20262,130.002,140.002,100.002,110.002,110.00-1.40%3,782
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, 20262,284.252,220.002,180.002,190.002,190.00-3.10%4,451
Feb 27, 20262,298.502,330.002,260.002,260.002,260.00-1.31%2,187
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, 20262,340.002,340.002,330.002,345.002,345.000.64%5,792
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%4,488
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
Jan 16, 20262,280.002,350.002,250.002,310.002,276.310.87%18,158
Jan 15, 20262,280.002,300.002,245.002,290.002,256.601.33%4,518
Jan 14, 20262,230.002,290.002,130.002,260.002,227.040.44%9,367
Jan 13, 20262,240.002,250.002,220.002,250.002,217.190.45%12,650
Jan 12, 20262,220.002,240.002,200.002,240.002,207.330.45%3,262
Jan 9, 20262,210.002,250.002,198.202,230.002,197.480.45%4,737
Jan 8, 20262,220.002,250.002,190.002,220.002,187.63-1.33%7,411
Jan 7, 20262,230.002,265.172,190.002,250.002,217.190.45%12,101
Jan 6, 20262,200.002,248.002,180.002,240.002,207.331.36%12,904
Jan 5, 20262,180.002,230.002,140.002,210.002,177.770.45%13,375
Jan 2, 20262,100.002,215.602,060.002,200.002,167.925.77%24,563
Dec 31, 20252,180.002,180.002,071.102,080.002,049.670.48%2,291
Dec 30, 20252,100.002,180.002,048.902,070.002,039.81-1.43%9,806
Dec 29, 20251,975.002,100.001,975.002,100.002,069.386.60%13,205
Dec 24, 20251,960.002,010.001,960.001,970.001,941.27-697