S&U plc (LON:SUS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,920.00
+20.00 (1.05%)
Oct 22, 2026, 4:35 PM BST
S&U plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,925.00 | 1,940.00 | 1,865.00 | 1,920.00 | 1,920.00 | 1.05% | 2,433 |
| Oct 21, 2026 | 1,935.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 1,346 |
| Oct 20, 2026 | 1,935.00 | 1,925.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | 1,318 |
| Oct 19, 2026 | 1,885.50 | 1,920.00 | 1,900.00 | 1,905.00 | 1,905.00 | 1.60% | 3,301 |
| Oct 16, 2026 | 1,900.00 | 1,910.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.57% | 9,021 |
| Oct 15, 2026 | 1,950.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 4,080 |
| Oct 14, 2026 | 1,900.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4,234 |
| Oct 13, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 2,618 |
| Oct 12, 2026 | 1,885.00 | 1,905.00 | 1,885.00 | 1,905.00 | 1,905.00 | 1.33% | 1,330 |
| Oct 9, 2026 | 1,898.44 | 1,930.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.62% | 4,240 |
| Oct 8, 2026 | 1,875.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 2,149 |
| Oct 7, 2026 | 1,900.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,864.00 | 0.53% | 5,343 |
| Oct 6, 2026 | 1,905.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,854.19 | -1.56% | 4,189 |
| Oct 5, 2026 | 1,920.00 | 1,995.00 | 1,850.00 | 1,920.00 | 1,883.62 | 0.52% | 8,560 |
| Oct 2, 2026 | 1,880.00 | 1,941.95 | 1,880.00 | 1,910.00 | 1,873.81 | 1.60% | 2,197 |
| Oct 1, 2026 | 1,990.00 | 2,000.00 | 1,874.44 | 1,880.00 | 1,844.38 | -0.79% | 3,894 |
| Sep 30, 2026 | 1,900.00 | 1,930.24 | 1,865.00 | 1,895.00 | 1,859.09 | 0.26% | 19,924 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,862.11 | 1,890.00 | 1,854.19 | -3.82% | 18,287 |
| Sep 28, 2026 | 1,990.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,927.77 | -1.50% | 2,151 |
| Sep 25, 2026 | 1,960.00 | 1,995.00 | 1,950.00 | 1,995.00 | 1,957.20 | 2.57% | 1,646 |
| Sep 24, 2026 | 1,975.00 | 1,995.00 | 1,935.00 | 1,945.00 | 1,908.15 | -0.51% | 5,004 |
| Sep 23, 2026 | 1,950.00 | 1,995.00 | 1,930.00 | 1,955.00 | 1,917.96 | -0.51% | 2,938 |
| Sep 22, 2026 | 1,950.00 | 1,995.00 | 1,950.00 | 1,965.00 | 1,927.77 | -1.75% | 3,609 |
| Sep 21, 2026 | 2,000.00 | 2,000.00 | 1,926.66 | 2,000.00 | 1,962.11 | - | 4,661 |
| Sep 18, 2026 | 1,980.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,962.11 | - | 16,448 |
| Sep 17, 2026 | 1,980.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,962.11 | 0.25% | 13,600 |
| Sep 16, 2026 | 1,995.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | - | 533 |
| Sep 15, 2026 | 1,995.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | - | 8,060 |
| Sep 14, 2026 | 2,010.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | -0.25% | 11,461 |
| Sep 11, 2026 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,962.11 | -0.50% | 7,104 |
| Sep 10, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,971.92 | 0.50% | 1,852 |
| Sep 9, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,962.11 | - | 3,932 |
| Sep 8, 2026 | 1,990.00 | 2,008.23 | 1,990.00 | 2,000.00 | 1,962.11 | -0.50% | 4,314 |
| Sep 7, 2026 | 1,990.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,971.92 | 1.01% | 2,780 |
| Sep 4, 2026 | 2,000.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,952.29 | -1.00% | 5,552 |
| Sep 3, 2026 | 2,010.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,971.92 | 1.52% | 141 |
| Sep 2, 2026 | 1,980.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,942.48 | -1.00% | 6,427 |
| Sep 1, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,962.11 | - | 4,342 |
| Aug 28, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,962.11 | 1.27% | 22,705 |
| Aug 27, 2026 | 1,930.00 | 1,985.00 | 1,930.00 | 1,975.00 | 1,937.58 | 0.51% | 11,269 |
| Aug 26, 2026 | 1,980.00 | 1,990.00 | 1,950.00 | 1,965.00 | 1,927.77 | -0.25% | 18,459 |
| Aug 25, 2026 | 1,970.00 | 1,970.00 | 1,944.00 | 1,970.00 | 1,932.67 | -0.25% | 4,652 |
| Aug 24, 2026 | 1,920.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,937.58 | 1.28% | 2,602 |
| Aug 21, 2026 | 1,970.00 | 1,980.00 | 1,927.20 | 1,950.00 | 1,913.05 | 1.04% | 2,753 |
| Aug 20, 2026 | 1,930.00 | 1,980.00 | 1,925.00 | 1,930.00 | 1,893.43 | - | 1,030 |
| Aug 19, 2026 | 1,930.00 | 1,980.00 | 1,920.00 | 1,930.00 | 1,893.43 | -1.03% | 840 |
| Aug 18, 2026 | 1,950.00 | 1,980.00 | 1,920.00 | 1,950.00 | 1,913.05 | -1.76% | 7,668 |
| Aug 17, 2026 | 1,945.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,947.39 | - | 6,940 |
| Aug 14, 2026 | 1,950.00 | 1,985.00 | 1,940.00 | 1,985.00 | 1,947.39 | - | 2,139 |
| Aug 13, 2026 | 1,950.00 | 1,985.00 | 1,933.50 | 1,985.00 | 1,947.39 | 2.45% | 3,416 |