S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 2,100.00
+130.00 (6.60%)
Dec 29, 2025, 4:35 PM BST
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,810.00 | 3.72% | 11,745 |
| Nov 6, 2025 | 1,760.00 | 1,760.00 | 1,742.31 | 1,745.00 | 1,745.00 | -0.57% | 4,835 |
| Nov 5, 2025 | 1,755.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,755.00 | - | 8,126 |
| Nov 4, 2025 | 1,785.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.85% | 2,572 |
| Nov 3, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.56% | 1,904 |
| Oct 31, 2025 | 1,750.00 | 1,795.00 | 1,742.84 | 1,780.00 | 1,780.00 | 0.56% | 8,509 |
| Oct 30, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.56% | 4,864 |
| Oct 29, 2025 | 1,750.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,745.00 | -0.28% | 11,909 |
| Oct 28, 2025 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 1,749.90 | 3.18% | 36,397 |
| Oct 27, 2025 | 1,665.00 | 1,780.00 | 1,665.00 | 1,730.00 | 1,695.98 | -1.14% | 9,153 |
| Oct 24, 2025 | 1,655.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,715.59 | 2.04% | 9,722 |
| Oct 23, 2025 | 1,725.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,681.28 | -0.58% | 11,324 |
| Oct 22, 2025 | 1,730.00 | 1,739.00 | 1,720.00 | 1,725.00 | 1,691.08 | - | 4,013 |
| Oct 21, 2025 | 1,715.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,691.08 | -1.15% | 3,775 |
| Oct 20, 2025 | 1,680.00 | 1,750.00 | 1,680.00 | 1,745.00 | 1,710.69 | 2.95% | 6,763 |
| Oct 17, 2025 | 1,680.00 | 1,755.00 | 1,620.00 | 1,695.00 | 1,661.67 | 0.89% | 16,376 |
| Oct 16, 2025 | 1,725.00 | 1,745.00 | 1,626.75 | 1,680.00 | 1,646.97 | -4.00% | 20,423 |