S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,930.00
-52.50 (-2.65%)
Jun 2, 2026, 4:35 PM GMT
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,070.00 | 1,995.00 | 2,020.00 | 2,020.00 | -2.88% | 1,947 |
| Apr 1, 2026 | 1,945.00 | 2,250.00 | 1,945.00 | 2,080.00 | 2,080.00 | 9.47% | 15,616 |
| 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% | 23,119 |
| 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 |