S&U plc (LON:SUS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,960.00
-5.00 (-0.25%)
Nov 11, 2026, 4:35 PM GMT
S&U plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,915.00 | 2,000.00 | 1,915.00 | 1,960.00 | 1,960.00 | -0.25% | 1,344 |
| Nov 10, 2026 | 1,955.00 | 1,990.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.26% | 16,696 |
| Nov 9, 2026 | 1,950.00 | 1,985.00 | 1,920.00 | 1,960.00 | 1,960.00 | 0.51% | 7,456 |
| Nov 6, 2026 | 1,940.00 | 1,955.00 | 1,891.37 | 1,950.00 | 1,950.00 | 2.63% | 4,585 |
| Nov 5, 2026 | 1,905.00 | 1,945.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 32,434 |
| Nov 4, 2026 | 1,895.00 | 1,900.00 | 1,863.10 | 1,900.00 | 1,900.00 | 1.33% | 3,577 |
| Nov 3, 2026 | 1,890.00 | 1,920.80 | 1,875.00 | 1,875.00 | 1,875.00 | -0.79% | 5,746 |
| Nov 2, 2026 | 1,950.00 | 1,950.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.53% | 14,909 |
| Oct 30, 2026 | 1,880.00 | 1,905.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.27% | 7,135 |
| Oct 29, 2026 | 1,900.00 | 1,900.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.53% | 2,883 |
| Oct 28, 2026 | 1,900.00 | 1,930.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.79% | 20,836 |
| Oct 27, 2026 | 1,930.00 | 1,945.00 | 1,885.00 | 1,910.00 | 1,910.00 | 1.60% | 7,277 |
| Oct 26, 2026 | 1,875.00 | 1,930.00 | 1,871.10 | 1,880.00 | 1,880.00 | -1.05% | 3,877 |
| Oct 23, 2026 | 1,945.00 | 1,950.00 | 1,865.00 | 1,900.00 | 1,900.00 | -1.04% | 6,406 |
| Oct 22, 2026 | 1,900.00 | 1,940.00 | 1,865.00 | 1,920.00 | 1,920.00 | 1.05% | 2,435 |
| 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 | 1,925.00 | 1,935.00 | 1,890.00 | 1,905.00 | 1,905.00 | - | 1,318 |
| Oct 19, 2026 | 1,900.00 | 1,920.00 | 1,885.50 | 1,905.00 | 1,905.00 | 1.60% | 3,303 |
| Oct 16, 2026 | 1,900.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.57% | 9,023 |
| Oct 15, 2026 | 1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 5,781 |
| Oct 14, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 4,235 |
| Oct 13, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.26% | 2,619 |
| Oct 12, 2026 | 1,885.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,905.00 | 1.33% | 1,329 |
| Oct 9, 2026 | 1,905.00 | 1,935.00 | 1,875.70 | 1,880.00 | 1,880.00 | 1.62% | 4,241 |
| Oct 8, 2026 | 1,875.00 | 1,950.00 | 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 | 1,942.00 | 1,880.00 | 1,910.00 | 1,873.81 | 1.60% | 2,197 |
| Oct 1, 2026 | 1,990.00 | 2,000.00 | 1,874.40 | 1,880.00 | 1,844.38 | -0.79% | 3,894 |
| Sep 30, 2026 | 1,900.00 | 1,930.20 | 1,865.00 | 1,895.00 | 1,859.10 | 0.26% | 19,924 |
| Sep 29, 2026 | 1,995.00 | 1,995.00 | 1,862.10 | 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 | 1,926.70 | 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 | 2,008.20 | 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 | 1,952.30 | -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 |