UK Markets closed

S&U plc (SUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,995.00+15.00 (+0.76%)
At close: 04:15PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221,960.002,030.001,960.001,995.001,995.002,952
28 Sept 20222,060.002,063.031,970.961,980.001,980.007,469
27 Sept 20222,030.002,104.801,966.252,060.002,060.002,992
26 Sept 20221,990.002,100.001,920.002,030.002,030.005,112
23 Sept 20222,000.002,040.001,900.001,905.001,905.0011,776
22 Sept 20222,080.002,080.001,960.001,995.001,995.0015,312
21 Sept 20222,050.002,084.001,983.902,017.502,017.507,560
20 Sept 20222,200.002,200.002,012.002,050.002,050.0021,688
16 Sept 20222,150.002,160.002,100.002,160.002,160.003,681
15 Sept 20222,200.002,200.002,100.002,150.002,150.006,834
14 Sept 20222,150.002,200.002,130.002,165.002,165.001,767
13 Sept 20222,230.002,230.002,130.002,130.002,130.002,050
12 Sept 20222,240.002,250.002,116.502,140.002,140.001,025
09 Sept 20222,100.002,200.002,100.002,110.002,110.003,728
08 Sept 20222,110.002,190.002,100.002,100.002,100.00374
07 Sept 20222,100.002,180.002,100.002,135.002,135.001,309
06 Sept 20222,100.002,170.002,040.002,140.002,140.008,097
05 Sept 20222,060.002,089.982,011.002,080.002,080.007,780
02 Sept 20222,050.002,050.001,990.002,050.002,050.006,592
01 Sept 20222,020.002,070.002,010.002,010.002,010.001,630
31 Aug 20222,170.002,170.002,010.002,055.002,055.002,562
30 Aug 20222,190.002,190.002,080.002,115.002,115.006,998
26 Aug 20222,160.002,200.002,150.002,200.002,200.001,602
25 Aug 20222,180.002,250.002,130.002,250.002,250.001,365
24 Aug 20222,280.002,280.002,170.002,230.002,230.00398
23 Aug 20222,160.002,250.002,160.002,170.002,170.00364
22 Aug 20222,230.002,230.002,150.002,225.002,225.00293
19 Aug 20222,210.002,277.532,152.002,215.002,215.007,018
18 Aug 20222,290.002,369.002,200.002,200.002,200.003,613
17 Aug 20222,400.002,400.802,310.002,360.002,360.001,693
16 Aug 20222,440.002,440.002,310.002,420.002,420.002,838
15 Aug 20222,340.002,460.002,338.992,380.002,380.001,011
12 Aug 20222,400.002,440.002,340.002,395.002,395.001,352
11 Aug 20222,380.002,470.002,245.002,460.002,460.003,062
10 Aug 20222,180.002,350.002,170.402,320.002,320.008,664
09 Aug 20222,110.002,170.002,080.002,080.002,080.001,356
08 Aug 20222,170.002,170.002,100.002,100.002,100.00111
05 Aug 20222,120.002,180.502,120.002,140.002,140.001,293
04 Aug 20222,100.002,140.002,080.002,115.002,115.003,623
03 Aug 20222,070.002,190.002,060.002,190.002,190.002,626
02 Aug 20222,090.002,190.002,090.002,120.002,120.00855
01 Aug 20222,180.002,180.002,100.002,085.002,085.001,655
29 Jul 20222,140.002,170.002,064.412,070.002,070.001,388
28 Jul 20222,050.002,150.002,050.002,105.002,105.00682
27 Jul 20222,050.002,050.002,047.982,100.002,100.00400
26 Jul 20222,040.002,100.002,030.002,090.002,090.002,811
25 Jul 20222,050.002,140.002,050.002,090.002,090.002,885
22 Jul 20222,010.002,125.002,010.002,120.002,120.001,471
21 Jul 20222,060.002,134.402,001.262,020.002,020.001,990
20 Jul 20222,100.002,140.002,030.002,140.002,140.00975
19 Jul 20222,100.002,100.002,099.402,075.002,075.00201
18 Jul 20222,040.002,040.002,009.092,025.002,025.001,274
15 Jul 20222,040.002,100.001,985.002,100.002,100.002,171
14 Jul 20222,060.002,060.001,970.002,022.502,022.501,347
13 Jul 20222,060.002,180.002,040.002,055.002,055.001,073
12 Jul 20222,180.002,184.852,050.002,050.002,050.003,165
11 Jul 20222,200.002,210.002,120.002,120.002,120.001,717
08 Jul 20222,180.002,199.792,140.002,190.002,190.001,472
07 Jul 20222,200.002,200.002,120.002,120.002,120.001,831
06 Jul 20222,150.002,160.002,120.002,120.002,120.0040
05 Jul 20222,060.002,060.002,040.002,050.002,050.00961
04 Jul 20222,030.002,093.942,030.002,055.002,055.00147
01 Jul 20222,100.002,140.002,030.002,030.002,030.00649
30 Jun 20222,150.002,160.002,030.002,030.002,030.00527
29 Jun 20222,090.002,107.002,090.002,140.002,140.00908
28 Jun 20222,170.002,170.002,070.002,135.002,135.002,521
27 Jun 20222,140.002,140.002,079.982,160.002,160.001,256
24 Jun 20222,090.002,100.002,076.972,100.002,100.001,237
23 Jun 20222,100.002,110.002,065.002,110.002,110.006,207
22 Jun 20222,110.002,200.002,100.002,110.002,110.001,223
21 Jun 20222,230.002,230.002,160.002,195.002,195.00398
20 Jun 20222,180.002,250.002,130.002,225.002,225.002,658
17 Jun 20222,220.002,279.972,130.002,130.002,130.006,763
16 Jun 20222,300.002,357.122,200.992,290.002,290.004,618
15 Jun 20222,290.002,349.402,250.102,290.002,290.002,055
14 Jun 20222,310.002,321.002,300.002,300.002,300.001,427
13 Jun 20222,380.002,390.002,300.002,330.002,330.002,742
10 Jun 20222,290.002,439.602,290.002,400.002,400.002,176
09 Jun 20222,340.002,439.822,328.552,395.002,395.001,010
08 Jun 20222,430.002,450.002,290.002,290.002,290.00397
07 Jun 20222,400.002,420.002,380.002,405.002,405.001,833
06 Jun 20222,440.002,450.002,370.522,400.002,400.004,700
01 Jun 20222,470.002,470.002,400.002,435.002,435.002,343
31 May 20222,410.002,431.802,320.002,320.002,320.00653
30 May 20222,260.002,443.582,260.002,445.002,445.006,342
27 May 20222,340.002,384.002,320.002,320.002,320.002,345
26 May 20222,250.002,400.002,230.002,400.002,400.006,111
25 May 20222,310.002,350.002,259.602,350.002,350.001,613
24 May 20222,220.002,298.622,180.002,220.002,220.007,271
23 May 20222,230.002,260.002,210.002,220.002,220.003,727
20 May 20222,230.002,270.002,220.002,220.002,220.007,345
19 May 20222,240.002,280.912,210.002,230.002,230.002,290
18 May 20222,290.002,290.002,200.802,290.002,290.00441
17 May 20222,280.002,290.002,240.842,290.002,290.00678
16 May 20222,270.002,335.182,210.602,310.002,310.00904
13 May 20222,250.002,290.002,250.002,250.002,250.0066
12 May 20222,220.002,290.002,190.302,230.002,230.005,544
11 May 20222,300.002,320.002,280.002,320.002,320.003,976
10 May 20222,260.002,302.402,235.002,280.002,280.0011,971
09 May 20222,310.002,327.202,310.002,320.002,320.001,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...