S&U plc (LON:SUS)
London · Delayed Price · Currency is GBP · Price in GBX 2,010.00
+20.00 (1.01%)
Sep 7, 2026, 4:35 PM GMT
S&U plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,990.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 2,780 |
| Sep 4, 2026 | 2,000.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.00% | 5,552 |
| Sep 3, 2026 | 2,010.00 | 2,010.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.52% | 141 |
| Sep 2, 2026 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 6,425 |
| Sep 1, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 4,342 |
| Aug 28, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.27% | 22,705 |
| Aug 27, 2026 | 1,930.00 | 1,985.00 | 1,930.00 | 1,975.00 | 1,975.00 | 0.51% | 11,269 |
| Aug 26, 2026 | 1,980.00 | 1,990.00 | 1,950.00 | 1,965.00 | 1,965.00 | -0.25% | 18,459 |
| Aug 25, 2026 | 1,970.00 | 1,970.00 | 1,944.00 | 1,970.00 | 1,970.00 | -0.25% | 4,652 |
| Aug 24, 2026 | 1,920.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,975.00 | 1.28% | 2,602 |
| Aug 21, 2026 | 1,970.00 | 1,980.00 | 1,927.20 | 1,950.00 | 1,950.00 | 1.04% | 2,753 |
| Aug 20, 2026 | 1,930.00 | 1,980.00 | 1,925.00 | 1,930.00 | 1,930.00 | - | 1,030 |
| Aug 19, 2026 | 1,930.00 | 1,980.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.03% | 840 |
| Aug 18, 2026 | 1,950.00 | 1,980.00 | 1,920.00 | 1,950.00 | 1,950.00 | -1.76% | 7,668 |
| Aug 17, 2026 | 1,945.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,985.00 | - | 6,940 |
| Aug 14, 2026 | 1,950.00 | 1,985.00 | 1,940.00 | 1,985.00 | 1,985.00 | - | 2,139 |
| Aug 13, 2026 | 1,950.00 | 1,985.00 | 1,933.50 | 1,985.00 | 1,985.00 | 2.45% | 3,416 |
| Aug 12, 2026 | 1,950.00 | 1,960.00 | 1,925.00 | 1,937.50 | 1,937.50 | -0.39% | 1,734 |
| 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 | 1,980.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 2.32% | 2,920 |
| 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% | 5,612 |
| Aug 5, 2026 | 1,950.00 | 1,975.00 | 1,942.30 | 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 | 1,938.30 | 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% | 7,697 |
| 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 | 1,940.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,985.00 | - | 673 |
| 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 | 1,990.00 | 1,990.00 | 1,875.00 | 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% | 18,529 |
| Jun 30, 2026 | 1,990.00 | 1,990.00 | 1,965.30 | 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 |