S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 2,040.00
+20.00 (0.99%)
May 8, 2026, 4:35 PM GMT
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,060.00 | - | 1.98% | 5,499 |
| May 7, 2026 | 2,050.00 | 2,090.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 10,254 |
| May 6, 2026 | 1,980.00 | 2,080.00 | 1,970.25 | 2,040.00 | 2,040.00 | 3.82% | 37,661 |
| May 5, 2026 | 1,940.00 | 1,980.00 | 1,935.00 | 1,965.00 | 1,965.00 | 0.26% | 8,334 |
| May 1, 2026 | 1,960.00 | 1,990.00 | 1,915.00 | 1,960.00 | 1,960.00 | 2.62% | 6,661 |
| Apr 30, 2026 | 1,965.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 3.24% | 3,848 |
| Apr 29, 2026 | 1,855.00 | 1,970.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.60% | 1,425 |
| Apr 28, 2026 | 1,850.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 7,911 |
| Apr 27, 2026 | 1,880.00 | 1,970.00 | 1,820.00 | 1,880.00 | 1,880.00 | - | 12,783 |
| Apr 24, 2026 | 1,935.00 | 2,050.00 | 1,880.00 | 1,880.00 | 1,880.00 | -6.00% | 10,607 |
| Apr 23, 2026 | 2,000.00 | 2,040.00 | 1,905.00 | 2,000.00 | 2,000.00 | 2.04% | 3,315 |
| Apr 22, 2026 | 1,980.00 | 2,040.00 | 1,935.00 | 1,960.00 | 1,960.00 | 1.03% | 4,276 |
| Apr 21, 2026 | 2,044.00 | 2,050.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.48% | 10,926 |
| Apr 20, 2026 | 2,070.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.43% | 9,662 |
| Apr 17, 2026 | 2,000.00 | 2,080.00 | 1,950.00 | 2,060.00 | 2,060.00 | 3.78% | 24,201 |
| Apr 16, 2026 | 1,995.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,985.00 | 0.25% | 4,568 |
| Apr 15, 2026 | 1,980.00 | 1,995.00 | 1,865.00 | 1,980.00 | 1,980.00 | - | 2,388 |
| Apr 14, 2026 | 1,925.00 | 1,985.00 | 1,865.00 | 1,980.00 | 1,980.00 | 2.06% | 5,348 |
| Apr 13, 2026 | 1,985.00 | 1,985.00 | 1,875.00 | 1,940.00 | 1,940.00 | 1.04% | 3,784 |
| Apr 10, 2026 | 1,960.00 | 2,030.00 | 1,880.00 | 1,920.00 | 1,920.00 | -1.03% | 3,070 |
| Apr 9, 2026 | 1,985.00 | 2,000.00 | 1,906.42 | 1,940.00 | 1,940.00 | 1.04% | 5,631 |
| Apr 8, 2026 | 2,090.00 | 2,100.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.95% | 15,496 |
| Apr 7, 2026 | 1,980.00 | 2,090.00 | 1,975.00 | 2,020.00 | 2,020.00 | - | 2,673 |
| Apr 2, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -2.88% | 1,946 |
| Apr 1, 2026 | 1,945.00 | 2,230.00 | 1,945.00 | 2,080.00 | 2,080.00 | 9.47% | 14,112 |
| Mar 31, 2026 | 1,830.00 | 1,927.25 | 1,715.00 | 1,900.00 | 1,900.00 | 6.15% | 6,043 |
| Mar 30, 2026 | 1,880.00 | 1,880.00 | 1,770.00 | 1,790.00 | 1,790.00 | -1.65% | 21,119 |
| Mar 27, 2026 | 1,810.00 | 1,880.00 | 1,790.00 | 1,820.00 | 1,820.00 | - | 1,921 |
| Mar 26, 2026 | 1,820.00 | 1,895.00 | 1,780.00 | 1,820.00 | 1,820.00 | - | 883 |
| Mar 25, 2026 | 1,835.00 | 1,895.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.82% | 8,734 |
| Mar 24, 2026 | 1,840.00 | 1,895.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.81% | 4,215 |
| Mar 23, 2026 | 1,850.00 | 1,895.00 | 1,750.00 | 1,850.00 | 1,850.00 | -0.27% | 40,357 |
| Mar 20, 2026 | 1,910.00 | 1,960.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.89% | 13,819 |
| Mar 19, 2026 | 1,935.00 | 1,958.59 | 1,880.00 | 1,930.00 | 1,930.00 | -1.28% | 6,621 |
| Mar 18, 2026 | 1,955.00 | 2,040.00 | 1,940.76 | 1,955.00 | 1,955.00 | -1.26% | 8,945 |
| Mar 17, 2026 | 1,975.00 | 2,050.00 | 1,975.00 | 1,980.00 | 1,980.00 | -1.00% | 8,665 |
| Mar 16, 2026 | 2,060.00 | 2,110.00 | 1,960.00 | 2,000.00 | 2,000.00 | -3.85% | 14,631 |
| Mar 13, 2026 | 2,020.00 | 2,080.00 | 1,960.00 | 2,080.00 | 2,080.00 | 1.96% | 2,773 |
| Mar 12, 2026 | 1,965.00 | 2,080.00 | 1,960.00 | 2,040.00 | 2,040.00 | -1.45% | 10,430 |
| Mar 11, 2026 | 2,040.00 | 2,090.00 | 1,960.00 | 2,070.00 | 2,070.00 | 0.98% | 10,536 |
| Mar 10, 2026 | 2,090.00 | 2,100.00 | 2,038.00 | 2,050.00 | 2,050.00 | 1.49% | 18,085 |
| Mar 9, 2026 | 2,020.00 | 2,110.00 | 1,975.00 | 2,020.00 | 2,020.00 | -3.35% | 8,887 |
| Mar 6, 2026 | 2,110.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.95% | 3,485 |
| Mar 5, 2026 | 2,110.00 | 2,140.00 | 2,099.14 | 2,110.00 | 2,110.00 | -1.40% | 3,783 |
| Mar 4, 2026 | 2,080.00 | 2,140.00 | 2,020.00 | 2,140.00 | 2,140.00 | 1.18% | 10,540 |
| Mar 3, 2026 | 2,150.00 | 2,240.00 | 2,020.00 | 2,115.00 | 2,115.00 | -3.42% | 9,830 |
| Mar 2, 2026 | 2,220.00 | 2,320.00 | 2,170.00 | 2,190.00 | 2,190.00 | -3.10% | 4,456 |
| Feb 27, 2026 | 2,330.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | -1.31% | 2,189 |
| Feb 26, 2026 | 2,260.00 | 2,330.00 | 2,212.78 | 2,290.00 | 2,290.00 | 2.69% | 10,315 |
| Feb 25, 2026 | 2,300.00 | 2,340.00 | 2,170.00 | 2,230.00 | 2,230.00 | -3.88% | 12,120 |