S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,925.00
-20.00 (-1.03%)
Aug 12, 2026, 4:27 PM GMT
S&U plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,935.00 | 1,980.00 | 1,935.00 | 1,945.00 | 1,945.00 | -2.02% | 2,461 |
| Aug 10, 2026 | 1,970.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 2.32% | 1,418 |
| Aug 7, 2026 | 1,955.00 | 1,980.00 | 1,920.00 | 1,940.00 | 1,940.00 | -0.64% | 388 |
| Aug 6, 2026 | 1,945.00 | 1,980.00 | 1,938.50 | 1,952.50 | 1,952.50 | -0.38% | 3,612 |
| Aug 5, 2026 | 1,966.75 | 1,975.00 | 1,950.00 | 1,960.00 | 1,960.00 | 1.03% | 5,969 |
| Aug 4, 2026 | 1,980.00 | 1,980.00 | 1,915.00 | 1,940.00 | 1,940.00 | -0.26% | 2,559 |
| Aug 3, 2026 | 1,960.00 | 1,980.00 | 1,920.00 | 1,945.00 | 1,945.00 | - | 2,079 |
| Jul 31, 2026 | 1,935.00 | 1,985.00 | 1,891.00 | 1,945.00 | 1,945.00 | 0.26% | 2,339 |
| Jul 30, 2026 | 1,940.00 | 1,985.00 | 1,938.25 | 1,940.00 | 1,940.00 | - | 2,048 |
| Jul 29, 2026 | 1,940.00 | 1,985.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 4,103 |
| Jul 28, 2026 | 1,950.00 | 1,985.00 | 1,900.00 | 1,950.00 | 1,950.00 | - | 741 |
| Jul 27, 2026 | 1,985.00 | 1,985.00 | 1,920.00 | 1,950.00 | 1,950.00 | 0.26% | 3,773 |
| Jul 24, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.02% | 4,061 |
| Jul 23, 2026 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.02% | 726 |
| Jul 22, 2026 | 1,985.00 | 1,985.00 | 1,932.80 | 1,965.00 | 1,965.00 | -0.25% | 4,264 |
| Jul 21, 2026 | 1,945.00 | 1,985.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1.03% | 2,051 |
| Jul 20, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.26% | 520 |
| Jul 17, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 1,883 |
| Jul 16, 2026 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,955.00 | -1.01% | 809 |
| Jul 15, 2026 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.50% | 522 |
| Jul 14, 2026 | 1,949.75 | 1,985.00 | 1,940.00 | 1,985.00 | 1,985.00 | - | 672 |
| Jul 13, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,985.00 | 0.25% | 1,451 |
| Jul 10, 2026 | 1,960.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 2.33% | 935 |
| Jul 9, 2026 | 1,985.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,935.00 | -2.52% | 12,199 |
| Jul 8, 2026 | 1,985.00 | 2,000.00 | 1,925.00 | 1,985.00 | 1,985.00 | 0.25% | 1,499 |
| Jul 7, 2026 | 1,930.00 | 1,985.00 | 1,920.00 | 1,980.00 | 1,980.00 | 5.32% | 4,841 |
| Jul 6, 2026 | 1,960.00 | 1,985.00 | 1,880.00 | 1,880.00 | 1,880.00 | -4.57% | 11,420 |
| Jul 3, 2026 | 1,990.00 | 1,990.00 | 1,935.00 | 1,970.00 | 1,970.00 | -1.01% | 2,251 |
| Jul 2, 2026 | 1,875.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3.92% | 460 |
| Jul 1, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,960.00 | 1,915.00 | -1.51% | 10,817 |
| Jun 30, 2026 | 1,990.00 | 1,990.00 | 1,965.25 | 1,990.00 | 1,944.31 | 0.25% | 3,299 |
| Jun 29, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,939.43 | 0.25% | 3,631 |
| Jun 26, 2026 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,934.54 | 0.25% | 4,154 |
| Jun 25, 2026 | 1,950.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,929.66 | -0.75% | 566 |
| Jun 24, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,944.31 | - | 1,154 |
| Jun 23, 2026 | 1,945.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,944.31 | 0.51% | 5,807 |
| Jun 22, 2026 | 1,955.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,934.54 | 0.51% | 7,275 |
| Jun 19, 2026 | 1,965.00 | 1,985.00 | 1,920.00 | 1,970.00 | 1,924.77 | -1.01% | 4,346 |
| Jun 18, 2026 | 1,985.00 | 1,990.00 | 1,915.00 | 1,990.00 | 1,944.31 | 0.51% | 2,022 |
| Jun 17, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,934.54 | 1.54% | 20,106 |
| Jun 16, 2026 | 1,995.00 | 1,995.00 | 1,855.00 | 1,950.00 | 1,905.23 | -1.52% | 7,866 |
| Jun 15, 2026 | 1,930.00 | 1,995.00 | 1,905.00 | 1,980.00 | 1,934.54 | 0.51% | 8,074 |
| Jun 12, 2026 | 1,970.00 | 1,975.00 | 1,905.00 | 1,970.00 | 1,924.77 | 1.81% | 9,566 |
| Jun 11, 2026 | 1,910.00 | 1,945.72 | 1,905.00 | 1,935.00 | 1,890.57 | -0.64% | 2,371 |
| Jun 10, 2026 | 1,900.00 | 1,975.00 | 1,850.00 | 1,947.50 | 1,902.79 | 2.50% | 3,195 |
| Jun 9, 2026 | 1,900.00 | 1,975.00 | 1,860.00 | 1,900.00 | 1,856.38 | - | 15,624 |
| Jun 8, 2026 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,856.38 | -0.78% | 4,441 |
| Jun 5, 2026 | 1,940.00 | 1,982.77 | 1,895.00 | 1,915.00 | 1,871.03 | -0.52% | 21,070 |
| Jun 4, 2026 | 1,975.00 | 1,977.13 | 1,915.00 | 1,925.00 | 1,880.80 | 1.85% | 4,093 |
| Jun 3, 2026 | 1,980.00 | 1,992.90 | 1,890.00 | 1,890.00 | 1,846.61 | -2.07% | 1,705 |