S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,970.00
+20.00 (1.03%)
Jul 21, 2026, 4:35 PM GMT
S&U plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,945.00 | 1,985.00 | 1,945.00 | 1,970.20 | - | 1.04% | 848 |
| Jul 20, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.26% | 520 |
| Jul 17, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 1,883 |
| Jul 16, 2026 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,955.00 | -1.01% | 809 |
| Jul 15, 2026 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.50% | 522 |
| Jul 14, 2026 | 1,949.75 | 1,985.00 | 1,940.00 | 1,985.00 | 1,985.00 | - | 672 |
| Jul 13, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,985.00 | 0.25% | 1,451 |
| Jul 10, 2026 | 1,960.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 2.33% | 935 |
| Jul 9, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,935.00 | -2.52% | 12,199 |
| Jul 8, 2026 | 1,985.00 | 2,000.00 | 1,925.00 | 1,985.00 | 1,985.00 | 0.25% | 1,499 |
| Jul 7, 2026 | 1,930.00 | 1,985.00 | 1,920.00 | 1,980.00 | 1,980.00 | 5.32% | 4,841 |
| Jul 6, 2026 | 1,960.00 | 1,985.00 | 1,880.00 | 1,880.00 | 1,880.00 | -4.57% | 11,420 |
| Jul 3, 2026 | 1,990.00 | 1,990.00 | 1,935.00 | 1,970.00 | 1,970.00 | -1.01% | 2,251 |
| Jul 2, 2026 | 1,875.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3.92% | 460 |
| Jul 1, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,960.00 | 1,915.00 | -1.51% | 10,817 |
| Jun 30, 2026 | 1,990.00 | 1,990.00 | 1,965.25 | 1,990.00 | 1,944.31 | 0.25% | 3,299 |
| Jun 29, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,939.43 | 0.25% | 3,631 |
| Jun 26, 2026 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,934.54 | 0.25% | 4,154 |
| Jun 25, 2026 | 1,950.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,929.66 | -0.75% | 566 |
| Jun 24, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,944.31 | - | 1,154 |
| Jun 23, 2026 | 1,945.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,944.31 | 0.51% | 5,807 |
| Jun 22, 2026 | 1,955.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,934.54 | 0.51% | 7,275 |
| Jun 19, 2026 | 1,965.00 | 1,985.00 | 1,920.00 | 1,970.00 | 1,924.77 | -1.01% | 4,346 |
| Jun 18, 2026 | 1,985.00 | 1,990.00 | 1,915.00 | 1,990.00 | 1,944.31 | 0.51% | 2,022 |
| Jun 17, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,934.54 | 1.54% | 20,106 |
| Jun 16, 2026 | 1,995.00 | 1,995.00 | 1,855.00 | 1,950.00 | 1,905.23 | -1.52% | 7,866 |
| Jun 15, 2026 | 1,930.00 | 1,995.00 | 1,905.00 | 1,980.00 | 1,934.54 | 0.51% | 8,074 |
| Jun 12, 2026 | 1,970.00 | 1,975.00 | 1,905.00 | 1,970.00 | 1,924.77 | 1.81% | 9,566 |
| Jun 11, 2026 | 1,910.00 | 1,945.72 | 1,905.00 | 1,935.00 | 1,890.57 | -0.64% | 2,371 |
| Jun 10, 2026 | 1,900.00 | 1,975.00 | 1,850.00 | 1,947.50 | 1,902.79 | 2.50% | 3,195 |
| Jun 9, 2026 | 1,900.00 | 1,975.00 | 1,860.00 | 1,900.00 | 1,856.38 | - | 15,624 |
| Jun 8, 2026 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,856.38 | -0.78% | 4,441 |
| Jun 5, 2026 | 1,940.00 | 1,982.77 | 1,895.00 | 1,915.00 | 1,871.03 | -0.52% | 21,070 |
| Jun 4, 2026 | 1,975.00 | 1,977.13 | 1,915.00 | 1,925.00 | 1,880.80 | 1.85% | 4,093 |
| Jun 3, 2026 | 1,980.00 | 1,992.90 | 1,890.00 | 1,890.00 | 1,846.61 | -2.07% | 1,705 |
| Jun 2, 2026 | 1,940.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,885.69 | -2.65% | 2,346 |
| Jun 1, 2026 | 1,935.00 | 2,040.00 | 1,895.00 | 1,982.50 | 1,936.98 | -2.34% | 1,539 |
| May 29, 2026 | 1,995.00 | 2,030.00 | 1,980.00 | 2,030.00 | 1,983.39 | 3.05% | 7,353 |
| May 28, 2026 | 2,000.00 | 2,030.00 | 1,895.00 | 1,970.00 | 1,924.77 | 2.07% | 3,761 |
| May 27, 2026 | 1,920.00 | 2,040.00 | 1,920.00 | 1,930.00 | 1,885.69 | - | 3,768 |
| May 26, 2026 | 1,960.00 | 2,040.00 | 1,930.00 | 1,930.00 | 1,885.69 | -1.53% | 46,683 |
| May 22, 2026 | 2,010.00 | 2,050.00 | 1,948.79 | 1,960.00 | 1,915.00 | -1.51% | 3,963 |
| May 21, 2026 | 1,940.00 | 2,040.00 | 1,890.00 | 1,990.00 | 1,944.31 | 1.53% | 3,559 |
| May 20, 2026 | 2,010.00 | 2,060.00 | 1,860.00 | 1,960.00 | 1,915.00 | 5.38% | 11,335 |
| May 19, 2026 | 1,915.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,817.30 | -2.11% | 4,332 |
| May 18, 2026 | 1,935.00 | 1,947.53 | 1,870.00 | 1,900.00 | 1,856.38 | 0.53% | 1,038 |
| May 15, 2026 | 1,890.00 | 2,020.00 | 1,860.00 | 1,890.00 | 1,846.61 | -2.07% | 5,417 |
| May 14, 2026 | 1,915.00 | 1,979.07 | 1,900.00 | 1,930.00 | 1,885.69 | 0.52% | 4,701 |
| May 13, 2026 | 1,960.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,875.92 | -2.04% | 2,591 |
| May 12, 2026 | 1,975.00 | 2,060.00 | 1,905.00 | 1,960.00 | 1,915.00 | -1.26% | 7,345 |