S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,770.00
-10.00 (-0.56%)
Oct 30, 2025, 4:35 PM BST
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,750.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,780.00 | -0.28% | 11,249 |
| Oct 28, 2025 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 1,785.00 | 3.18% | 36,398 |
| Oct 27, 2025 | 1,665.00 | 1,755.00 | 1,665.00 | 1,730.00 | 1,730.00 | -1.14% | 9,154 |
| Oct 24, 2025 | 1,655.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | 2.04% | 9,722 |
| Oct 23, 2025 | 1,714.87 | 1,750.00 | 1,710.00 | 1,715.00 | 1,715.00 | -0.58% | 11,323 |
| Oct 22, 2025 | 1,730.00 | 1,739.00 | 1,720.00 | 1,725.00 | 1,725.00 | - | 4,013 |
| Oct 21, 2025 | 1,728.67 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | -1.15% | 3,775 |
| Oct 20, 2025 | 1,687.78 | 1,750.00 | 1,680.00 | 1,745.00 | 1,745.00 | 2.95% | 6,764 |
| Oct 17, 2025 | 1,680.00 | 1,755.00 | 1,620.00 | 1,695.00 | 1,695.00 | 0.89% | 16,376 |
| Oct 16, 2025 | 1,730.00 | 1,745.00 | 1,626.75 | 1,680.00 | 1,680.00 | -4.00% | 20,423 |
| Oct 15, 2025 | 1,768.25 | 1,768.25 | 1,735.00 | 1,750.00 | 1,750.00 | -0.57% | 2,091 |
| Oct 14, 2025 | 1,735.00 | 1,767.71 | 1,735.00 | 1,760.00 | 1,760.00 | -0.28% | 2,523 |
| Oct 13, 2025 | 1,765.00 | 1,770.00 | 1,730.00 | 1,765.00 | 1,765.00 | 1.88% | 31,249 |
| Oct 10, 2025 | 1,729.10 | 1,760.00 | 1,715.00 | 1,732.50 | 1,732.50 | -0.43% | 34,172 |
| Oct 9, 2025 | 1,735.00 | 1,750.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.75% | 91,238 |
| Oct 8, 2025 | 1,680.00 | 1,762.73 | 1,680.00 | 1,710.00 | 1,710.00 | 2.40% | 79,601 |
| Oct 7, 2025 | 1,710.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 4,930 |
| Oct 6, 2025 | 1,724.40 | 1,750.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.46% | 17,149 |
| Oct 3, 2025 | 1,700.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1.18% | 23,238 |
| Oct 2, 2025 | 1,770.00 | 1,770.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.02% | 70,655 |
| Oct 1, 2025 | 1,740.00 | 1,775.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 6,245 |
| Sep 30, 2025 | 1,670.00 | 1,765.00 | 1,670.00 | 1,740.00 | 1,740.00 | - | 7,030 |
| Sep 29, 2025 | 1,790.00 | 1,790.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.29% | 8,062 |
| Sep 26, 2025 | 1,768.28 | 1,773.80 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 2,919 |
| Sep 25, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 2,748 |
| Sep 24, 2025 | 1,750.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 5,250 |
| Sep 23, 2025 | 1,746.90 | 1,760.00 | 1,746.90 | 1,760.00 | 1,760.00 | 0.57% | 2,517 |
| Sep 22, 2025 | 1,775.56 | 1,800.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.74% | 4,639 |
| Sep 19, 2025 | 1,795.00 | 1,797.52 | 1,720.00 | 1,720.00 | 1,720.00 | -4.44% | 3,195 |
| Sep 18, 2025 | 1,792.50 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.12% | 3,216 |
| Sep 17, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 1,715 |
| Sep 16, 2025 | 1,745.72 | 1,810.00 | 1,745.00 | 1,800.00 | 1,800.00 | -0.55% | 3,147 |
| Sep 15, 2025 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,810.00 | 0.56% | 1,070 |
| Sep 12, 2025 | 1,775.91 | 1,800.00 | 1,775.91 | 1,800.00 | 1,800.00 | -0.83% | 1,315 |
| Sep 11, 2025 | 1,799.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.28% | 3,448 |
| Sep 10, 2025 | 1,800.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,810.00 | 0.56% | 3,373 |
| Sep 9, 2025 | 1,804.95 | 1,810.00 | 1,762.00 | 1,800.00 | 1,800.00 | -0.83% | 13,819 |
| Sep 8, 2025 | 1,805.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.83% | 9,005 |
| Sep 5, 2025 | 1,808.15 | 1,845.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 5,056 |
| Sep 4, 2025 | 1,830.00 | 1,875.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 18,575 |
| Sep 3, 2025 | 1,836.40 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.83% | 1,541 |
| Sep 2, 2025 | 1,875.00 | 1,875.00 | 1,815.00 | 1,815.00 | 1,815.00 | -2.29% | 6,677 |
| Sep 1, 2025 | 1,830.00 | 1,860.00 | 1,830.00 | 1,857.50 | 1,857.50 | 1.50% | 938 |
| Aug 29, 2025 | 1,860.00 | 1,880.00 | 1,820.00 | 1,830.00 | 1,830.00 | -2.66% | 2,534 |
| Aug 28, 2025 | 1,821.20 | 1,880.00 | 1,821.20 | 1,880.00 | 1,880.00 | 1.76% | 2,710 |
| Aug 27, 2025 | 1,845.00 | 1,880.00 | 1,805.00 | 1,847.50 | 1,847.50 | 0.41% | 3,871 |
| Aug 26, 2025 | 1,880.00 | 1,880.00 | 1,835.00 | 1,840.00 | 1,840.00 | -1.60% | 2,402 |
| Aug 22, 2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,870.00 | -0.53% | 2,516 |
| Aug 21, 2025 | 1,850.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 0.53% | 5,803 |
| Aug 20, 2025 | 1,895.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,870.00 | 1.08% | 10,233 |