UK markets closed

S&U plc (SUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,840.00-10.00 (-0.54%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,890.001,890.001,840.001,840.001,840.00506
18 Apr 20241,905.001,905.001,850.001,850.001,850.00115
17 Apr 20241,910.001,910.001,840.001,862.501,862.501,473
16 Apr 20241,825.001,870.001,825.001,860.001,860.00790
15 Apr 20241,825.001,895.001,825.001,830.001,830.002,438
12 Apr 20241,825.001,850.001,789.801,845.001,845.001,441
11 Apr 20241,850.001,960.001,795.001,820.001,820.0024,611
10 Apr 20241,820.001,846.691,819.221,835.001,835.002,926
09 Apr 20241,870.001,900.001,827.201,835.001,835.00904
08 Apr 20241,870.001,875.001,858.401,875.001,875.00936
05 Apr 20241,810.001,870.001,810.001,870.001,870.001,560
04 Apr 20241,805.001,833.031,815.001,815.001,815.004,522
03 Apr 20241,870.001,870.001,765.001,830.001,830.002,221
02 Apr 20241,875.001,875.001,805.001,865.001,865.004,459
28 Mar 20241,800.001,875.001,782.181,875.001,875.006,063
27 Mar 20241,820.001,840.001,800.001,835.001,835.001,272
26 Mar 20241,800.001,845.001,800.001,815.001,815.002,010
25 Mar 20241,750.001,840.001,750.001,825.001,825.0015,958
22 Mar 20241,850.001,850.001,790.001,810.001,810.0019,078
21 Mar 20241,860.001,860.001,810.001,810.001,810.002,977
20 Mar 20241,850.001,850.001,765.001,800.001,800.001,468
19 Mar 20241,820.001,830.001,779.501,830.001,830.003,857
18 Mar 20241,855.001,858.201,805.001,820.001,820.002,063
15 Mar 20241,830.001,850.001,830.001,850.001,850.001,732
14 Mar 20241,875.001,875.001,810.001,830.001,830.001,962
13 Mar 20241,830.001,830.001,805.001,805.001,805.004,626
12 Mar 20241,815.001,852.501,810.001,845.001,845.005,416
11 Mar 20241,810.001,880.001,803.001,825.001,825.005,856
08 Mar 20241,850.001,850.001,830.001,830.001,830.001,733
07 Mar 20241,885.001,885.001,810.001,860.001,860.002,206
06 Mar 20241,855.001,900.001,810.001,900.001,900.001,709
05 Mar 20241,880.001,880.001,825.001,855.001,855.003,439
04 Mar 20241,820.001,900.001,820.001,837.501,837.503,835
01 Mar 20241,840.001,860.001,820.001,830.001,830.004,623
29 Feb 20241,850.001,900.001,810.001,840.001,840.005,655
28 Feb 20241,900.001,900.001,810.001,810.001,810.003,219
27 Feb 20241,900.001,900.001,800.001,830.001,830.002,095
26 Feb 20241,850.001,885.001,800.001,800.001,800.002,050
23 Feb 20241,860.001,860.001,800.001,830.001,830.007,968
22 Feb 20241,890.001,890.001,805.251,840.001,840.002,114
21 Feb 20241,875.001,915.001,830.001,830.001,830.001,331
20 Feb 20241,835.001,875.001,800.001,862.501,862.501,528
19 Feb 20241,920.001,920.001,850.001,850.001,850.005,706
16 Feb 20241,920.001,920.001,875.001,895.001,895.002,547
15 Feb 20241,900.001,973.201,860.001,910.001,910.004,096
15 Feb 202435 Dividend
14 Feb 20241,920.001,950.001,874.401,905.001,870.003,500
13 Feb 20241,930.001,975.001,930.001,945.001,909.273,529
12 Feb 20241,950.001,950.001,905.001,925.001,889.634,585
09 Feb 20241,920.001,950.001,850.001,935.001,899.4524,784
08 Feb 20242,000.002,100.002,000.002,100.002,061.421,784
07 Feb 20242,080.002,130.001,985.001,985.001,948.535,572
06 Feb 20242,010.002,100.002,010.002,080.002,041.785,278
05 Feb 20242,060.002,093.201,999.102,010.001,973.073,358
02 Feb 20242,000.002,073.202,000.002,060.002,022.151,242
01 Feb 20242,090.002,090.002,028.812,090.002,051.601,942
31 Jan 20242,010.002,060.002,000.002,060.002,022.1517,038
30 Jan 20242,100.002,100.002,020.002,020.001,982.893,287
29 Jan 20242,073.032,094.572,073.032,080.002,041.78187
26 Jan 20242,190.002,190.002,060.002,060.002,022.151,140
25 Jan 20242,090.002,091.812,060.002,075.002,036.884,009
24 Jan 20242,110.002,110.002,090.012,100.002,061.425,568
23 Jan 20242,110.002,190.002,081.002,190.002,149.761,620
22 Jan 20242,150.002,150.002,095.802,110.002,071.237,624
19 Jan 20242,100.002,190.002,094.502,190.002,149.761,391
18 Jan 20242,120.002,150.002,060.002,060.002,022.152,629
17 Jan 20242,220.002,220.002,054.312,100.002,061.422,924
16 Jan 20242,170.002,170.002,100.002,130.002,090.873,539
15 Jan 20242,125.002,240.002,110.002,175.002,135.04288
12 Jan 20242,190.002,190.002,100.002,100.002,061.421,138
11 Jan 20242,190.002,200.002,160.002,200.002,159.584,249
10 Jan 20242,170.002,225.302,170.002,195.002,154.677,068
09 Jan 20242,230.002,240.002,178.402,200.002,159.58349
08 Jan 20242,190.002,200.002,146.422,200.002,159.581,627
05 Jan 20242,230.002,240.002,090.002,240.002,198.852,442
04 Jan 20242,110.002,240.002,098.002,240.002,198.852,000
03 Jan 20242,160.002,184.002,126.292,180.002,139.952,100
02 Jan 20242,150.002,197.502,100.002,155.002,115.41689
29 Dec 20232,190.002,200.002,080.002,185.002,144.863,055
28 Dec 20232,180.002,198.992,080.002,190.002,149.762,582
27 Dec 20232,170.002,200.002,140.002,175.002,135.041,783
22 Dec 20232,130.002,160.002,130.002,170.002,130.13159
21 Dec 20232,160.002,170.002,080.002,160.002,120.317,482
20 Dec 20232,100.002,144.002,079.002,130.002,090.872,630
19 Dec 20232,100.002,100.002,069.002,100.002,061.424,297
18 Dec 20232,100.002,166.152,090.002,090.002,051.601,555
15 Dec 20232,070.002,162.702,050.002,100.002,061.421,559
14 Dec 20232,090.002,134.002,050.002,100.002,061.4217,602
13 Dec 20232,100.002,144.002,060.002,080.002,041.788,574
12 Dec 20232,250.002,290.002,020.002,040.002,002.5237,761
11 Dec 20232,280.002,290.002,280.002,290.002,247.931,002
08 Dec 20232,270.002,280.002,250.002,275.002,233.20685
07 Dec 20232,280.002,280.002,230.002,265.002,223.39632
06 Dec 20232,230.002,280.002,225.002,280.002,238.112,512
05 Dec 20232,230.002,230.002,180.002,230.002,189.03319
04 Dec 20232,150.002,204.002,150.002,160.002,120.311,712
01 Dec 20232,150.002,244.802,150.002,150.002,110.504,248
30 Nov 20232,270.002,270.002,130.002,130.002,090.871,425
29 Nov 20232,180.002,250.002,170.002,170.002,130.13957
28 Nov 20232,180.002,242.002,180.002,180.002,139.951,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...