S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 2,305.99
+5.99 (0.26%)
Jan 22, 2026, 4:24 PM GMT
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2,280.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.32% | 9,848 |
| Jan 20, 2026 | 2,250.00 | 2,300.00 | 2,240.00 | 2,270.00 | 2,270.00 | - | 9,737 |
| Jan 19, 2026 | 2,320.00 | 2,360.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.73% | 4,301 |
| Jan 16, 2026 | 2,300.00 | 2,340.00 | 2,280.00 | 2,310.00 | 2,310.00 | 0.87% | 18,155 |
| Jan 15, 2026 | 2,300.00 | 2,290.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1.33% | 4,514 |
| Jan 14, 2026 | 2,230.00 | 2,290.00 | 2,130.00 | 2,260.00 | 2,260.00 | 0.44% | 9,367 |
| Jan 13, 2026 | 2,240.00 | 2,250.00 | 2,220.00 | 2,250.00 | 2,250.00 | 0.45% | 12,650 |
| Jan 12, 2026 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.45% | 3,262 |
| Jan 9, 2026 | 2,210.00 | 2,250.00 | 2,210.00 | 2,230.00 | 2,230.00 | 0.45% | 4,736 |
| Jan 8, 2026 | 2,250.00 | 2,230.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.33% | 7,410 |
| Jan 7, 2026 | 2,230.00 | 2,265.17 | 2,190.00 | 2,250.00 | 2,250.00 | 0.45% | 12,101 |
| Jan 6, 2026 | 2,200.00 | 2,248.00 | 2,180.00 | 2,240.00 | 2,240.00 | 1.36% | 12,904 |
| Jan 5, 2026 | 2,180.00 | 2,230.00 | 2,140.00 | 2,210.00 | 2,210.00 | 0.45% | 13,375 |
| Jan 2, 2026 | 2,100.00 | 2,215.60 | 2,060.00 | 2,200.00 | 2,200.00 | 5.77% | 24,563 |
| Dec 31, 2025 | 2,180.00 | 2,180.00 | 2,071.10 | 2,080.00 | 2,080.00 | 0.48% | 2,291 |
| Dec 30, 2025 | 2,100.00 | 2,180.00 | 2,048.90 | 2,070.00 | 2,070.00 | -1.43% | 9,806 |
| Dec 29, 2025 | 1,975.00 | 2,100.00 | 1,975.00 | 2,100.00 | 2,100.00 | 6.60% | 13,205 |
| Dec 24, 2025 | 1,960.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,970.00 | - | 697 |
| Dec 23, 2025 | 1,970.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.25% | 9,014 |
| Dec 22, 2025 | 1,960.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.50% | 11,520 |
| Dec 19, 2025 | 1,960.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.51% | 11,141 |
| Dec 18, 2025 | 1,965.00 | 1,980.00 | 1,946.20 | 1,975.00 | 1,975.00 | 0.77% | 6,285 |
| Dec 17, 2025 | 1,980.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.51% | 14,487 |
| Dec 16, 2025 | 1,965.00 | 2,000.00 | 1,937.55 | 1,970.00 | 1,970.00 | -1.01% | 13,978 |
| Dec 15, 2025 | 1,965.00 | 2,060.00 | 1,965.00 | 1,990.00 | 1,990.00 | - | 6,138 |
| Dec 12, 2025 | 1,970.00 | 2,060.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1.02% | 28,219 |
| Dec 11, 2025 | 1,910.00 | 2,000.00 | 1,910.00 | 1,970.00 | 1,970.00 | 5.91% | 83,169 |
| Dec 10, 2025 | 1,860.00 | 1,861.54 | 1,843.50 | 1,860.00 | 1,860.00 | 1.09% | 4,587 |
| Dec 9, 2025 | 1,860.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.34% | 6,670 |
| Dec 8, 2025 | 1,880.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,865.00 | -0.53% | 2,146 |
| Dec 5, 2025 | 1,875.00 | 1,925.00 | 1,865.00 | 1,875.00 | 1,875.00 | -0.27% | 3,171 |
| Dec 4, 2025 | 1,883.29 | 1,950.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.53% | 27,674 |
| Dec 3, 2025 | 1,850.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 5,669 |
| Dec 2, 2025 | 1,840.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,870.00 | -0.27% | 3,363 |
| Dec 1, 2025 | 1,870.00 | 1,900.00 | 1,854.10 | 1,875.00 | 1,875.00 | -1.32% | 2,824 |
| Nov 28, 2025 | 1,890.00 | 1,925.00 | 1,878.98 | 1,900.00 | 1,900.00 | 1.06% | 2,631 |
| Nov 27, 2025 | 1,880.00 | 1,925.00 | 1,878.77 | 1,880.00 | 1,880.00 | - | 4,978 |
| Nov 26, 2025 | 1,880.00 | 1,909.11 | 1,840.00 | 1,880.00 | 1,880.00 | 0.27% | 19,194 |
| Nov 25, 2025 | 1,900.00 | 1,900.00 | 1,870.22 | 1,875.00 | 1,875.00 | 0.81% | 8,274 |
| Nov 24, 2025 | 1,830.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,860.00 | -0.53% | 4,584 |
| Nov 21, 2025 | 1,845.00 | 1,890.00 | 1,835.00 | 1,870.00 | 1,870.00 | -0.80% | 3,494 |
| Nov 20, 2025 | 1,850.00 | 1,895.00 | 1,838.77 | 1,885.00 | 1,885.00 | 1.89% | 5,590 |
| Nov 19, 2025 | 1,845.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 0.27% | 2,791 |
| Nov 18, 2025 | 1,850.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,845.00 | -1.86% | 3,585 |
| Nov 17, 2025 | 1,860.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.57% | 12,593 |
| Nov 14, 2025 | 1,850.00 | 1,910.00 | 1,830.00 | 1,910.00 | 1,910.00 | 0.53% | 2,894 |
| Nov 13, 2025 | 1,900.00 | 1,920.00 | 1,868.00 | 1,900.00 | 1,900.00 | -1.04% | 12,860 |
| Nov 12, 2025 | 1,855.00 | 1,930.00 | 1,855.00 | 1,920.00 | 1,920.00 | 1.59% | 2,064 |
| Nov 11, 2025 | 1,860.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,890.00 | -0.53% | 5,770 |
| Nov 10, 2025 | 1,810.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 4.97% | 8,000 |