S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,980.00
+5.00 (0.25%)
Jun 26, 2026, 4:35 PM GMT
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.25% | 2,711 |
| Jun 25, 2026 | 1,950.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,975.00 | -0.75% | 566 |
| Jun 24, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | - | 1,154 |
| Jun 23, 2026 | 1,945.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,990.00 | 0.51% | 5,807 |
| Jun 22, 2026 | 1,955.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,980.00 | 0.51% | 7,275 |
| Jun 19, 2026 | 1,965.00 | 1,985.00 | 1,920.00 | 1,970.00 | 1,970.00 | -1.01% | 4,346 |
| Jun 18, 2026 | 1,985.00 | 1,990.00 | 1,915.00 | 1,990.00 | 1,990.00 | 0.51% | 2,022 |
| Jun 17, 2026 | 1,955.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1.54% | 6,306 |
| Jun 16, 2026 | 1,946.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 7,865 |
| Jun 15, 2026 | 1,930.00 | 1,995.00 | 1,905.00 | 1,980.00 | 1,980.00 | 0.51% | 8,074 |
| Jun 12, 2026 | 1,970.00 | 1,975.00 | 1,905.00 | 1,970.00 | 1,970.00 | 1.81% | 9,566 |
| Jun 11, 2026 | 1,910.00 | 1,945.72 | 1,905.00 | 1,935.00 | 1,935.00 | -0.64% | 2,371 |
| Jun 10, 2026 | 1,900.00 | 1,975.00 | 1,850.00 | 1,947.50 | 1,947.50 | 2.50% | 3,195 |
| Jun 9, 2026 | 1,900.00 | 1,975.00 | 1,860.00 | 1,900.00 | 1,900.00 | - | 15,624 |
| Jun 8, 2026 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.78% | 4,441 |
| Jun 5, 2026 | 1,940.00 | 1,982.77 | 1,895.00 | 1,915.00 | 1,915.00 | -0.52% | 21,070 |
| Jun 4, 2026 | 1,975.00 | 1,977.13 | 1,915.00 | 1,925.00 | 1,925.00 | 1.85% | 4,093 |
| Jun 3, 2026 | 1,990.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.07% | 1,703 |
| Jun 2, 2026 | 1,940.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,930.00 | -2.65% | 2,346 |
| Jun 1, 2026 | 1,935.00 | 2,040.00 | 1,895.00 | 1,982.50 | 1,982.50 | -2.34% | 1,539 |
| May 29, 2026 | 1,995.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 3.05% | 7,353 |
| May 28, 2026 | 2,000.00 | 2,030.00 | 1,895.00 | 1,970.00 | 1,970.00 | 2.07% | 3,761 |
| May 27, 2026 | 1,920.00 | 2,040.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 3,768 |
| May 26, 2026 | 1,960.00 | 2,040.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 46,683 |
| May 22, 2026 | 2,010.00 | 2,050.00 | 1,948.79 | 1,960.00 | 1,960.00 | -1.51% | 3,963 |
| May 21, 2026 | 1,940.00 | 2,040.00 | 1,890.00 | 1,990.00 | 1,990.00 | 1.53% | 3,559 |
| May 20, 2026 | 1,860.00 | 2,010.00 | 1,945.00 | 1,960.00 | 1,960.00 | 5.38% | 11,328 |
| May 19, 2026 | 1,915.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 4,332 |
| May 18, 2026 | 1,935.00 | 1,947.53 | 1,870.00 | 1,900.00 | 1,900.00 | 0.53% | 1,038 |
| May 15, 2026 | 1,890.00 | 2,020.00 | 1,860.00 | 1,890.00 | 1,890.00 | -2.07% | 5,417 |
| May 14, 2026 | 1,915.00 | 1,979.07 | 1,900.00 | 1,930.00 | 1,930.00 | 0.52% | 4,701 |
| May 13, 2026 | 1,960.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.04% | 2,591 |
| May 12, 2026 | 1,975.00 | 2,060.00 | 1,905.00 | 1,960.00 | 1,960.00 | -1.26% | 7,345 |
| May 11, 2026 | 2,020.00 | 2,080.00 | 1,985.00 | 1,985.00 | 1,985.00 | -2.70% | 4,829 |
| May 8, 2026 | 2,020.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.99% | 5,739 |
| 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% | 12,170 |
| May 1, 2026 | 1,915.00 | 1,995.00 | 1,865.00 | 1,960.00 | 1,960.00 | 2.62% | 6,662 |
| Apr 30, 2026 | 1,900.00 | 1,965.00 | 1,860.00 | 1,910.00 | 1,910.00 | 3.24% | 5,349 |
| 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 | 1,895.00 | 1,960.00 | 1,835.00 | 1,880.00 | 1,880.00 | - | 10,916 |
| 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 | 2,050.00 | 2,100.00 | 1,925.00 | 1,940.00 | 1,940.00 | -3.48% | 10,927 |
| Apr 20, 2026 | 2,040.00 | 2,100.00 | 1,935.00 | 2,010.00 | 2,010.00 | -2.43% | 9,663 |
| 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 |