LON:SUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.03	11.03	11.03	11.03	11.03	0.35%	12,063
Sep 21, 2026	10.97	10.97	10.94	10.99	10.99	1.41%	24,454
Sep 18, 2026	10.91	10.91	10.87	10.84	10.84	0.04%	750
Sep 17, 2026	10.82	10.82	10.82	10.84	10.84	0.23%	300
Sep 16, 2026	10.80	10.80	10.80	10.81	10.81	0.44%	150
Sep 15, 2026	10.81	10.81	10.81	10.76	10.76	-0.44%	150
Sep 14, 2026	10.80	10.81	10.79	10.81	10.81	-0.82%	12,348
Sep 11, 2026	10.85	10.90	10.85	10.90	10.90	0.83%	12,450
Sep 10, 2026	10.88	10.88	10.80	10.81	10.81	-0.31%	450
Sep 9, 2026	10.92	10.92	10.87	10.85	10.85	-0.81%	600
Sep 8, 2026	10.94	10.94	10.91	10.93	10.93	-0.06%	12,450
Sep 7, 2026	10.97	10.97	10.94	10.94	10.94	-0.07%	12,150
Sep 4, 2026	11.01	11.01	11.00	10.95	10.95	-0.40%	12,150
Sep 3, 2026	10.88	10.93	10.88	10.99	10.99	0.92%	24,300
Sep 2, 2026	10.84	10.84	10.84	10.89	10.89	0.39%	150
Sep 1, 2026	10.89	10.89	10.83	10.85	10.85	-1.45%	36,450
Aug 28, 2026	10.96	11.19	10.96	11.01	11.01	0.68%	12,492
Aug 27, 2026	10.93	10.94	10.91	10.94	10.94	0.48%	12,600
Aug 26, 2026	10.89	10.89	10.89	10.89	10.89	0.08%	-
Aug 25, 2026	10.88	10.89	10.85	10.88	10.88	0.24%	24,600
Aug 24, 2026	10.85	10.86	10.85	10.85	10.85	-0.30%	24,750
Aug 21, 2026	10.86	10.88	10.86	10.88	10.88	-0.10%	600
Aug 20, 2026	10.95	10.95	10.88	10.89	10.89	-0.65%	24,600
Aug 19, 2026	10.94	10.94	10.94	10.97	10.97	0.27%	12,300
Aug 18, 2026	11.01	11.01	10.94	10.94	10.94	-1.09%	133,500
Aug 17, 2026	11.08	11.08	11.08	11.06	11.06	0.12%	12,000
Aug 14, 2026	11.04	11.04	11.04	11.04	11.04	-0.04%	2
Aug 13, 2026	11.05	11.05	11.05	11.05	11.05	0.35%	3
Aug 12, 2026	11.00	11.00	11.00	11.01	11.01	0.05%	150
Aug 11, 2026	11.04	11.04	11.04	11.00	11.00	-0.21%	150
Aug 10, 2026	11.03	11.03	11.03	11.03	11.03	0.08%	-
Aug 7, 2026	11.02	11.02	11.02	11.02	11.02	0.47%	7
Aug 6, 2026	10.97	10.97	10.97	10.97	10.97	-0.30%	-
Aug 5, 2026	11.00	11.00	11.00	11.00	11.00	0.61%	-
Aug 4, 2026	10.82	10.93	10.81	10.93	10.93	1.64%	506
Aug 3, 2026	10.69	10.70	10.68	10.76	10.76	2.01%	272
Jul 31, 2026	10.60	10.65	10.56	10.54	10.54	0.74%	688
Jul 30, 2026	10.43	10.54	10.38	10.47	10.47	0.20%	36,470
Jul 29, 2026	10.56	10.56	10.52	10.45	10.45	-0.93%	24,154
Jul 28, 2026	10.50	10.52	10.50	10.54	10.54	0.22%	36,450
Jul 27, 2026	10.64	10.64	10.63	10.52	10.52	-0.72%	303
Jul 24, 2026	10.56	10.56	10.56	10.60	10.60	0.82%	150
Jul 23, 2026	10.61	10.62	10.56	10.51	10.51	-1.74%	12,470
Jul 22, 2026	10.65	10.68	10.64	10.70	10.70	0.28%	24,306
Jul 21, 2026	10.64	10.64	10.63	10.67	10.67	0.35%	36,451
Jul 20, 2026	10.63	10.66	10.62	10.63	10.63	0.03%	24,624
Jul 17, 2026	10.60	10.64	10.55	10.63	10.63	-1.12%	25,058
Jul 16, 2026	10.76	10.77	10.71	10.75	10.75	0.04%	36,659
Jul 15, 2026	10.77	10.77	10.76	10.74	10.74	-0.01%	13,590
Jul 14, 2026	10.69	10.74	10.69	10.74	10.74	0.13%	12,305