UK Markets open in 5 hrs 28 mins

S&U plc (SUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,060.00-30.00 (-1.44%)
At close: 04:35PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023------
07 Feb 2023------
06 Feb 20232,120.002,120.002,086.702,090.002,090.0029,692
03 Feb 20232,100.002,130.002,080.002,080.002,080.007,803
02 Feb 20232,100.002,100.002,070.002,090.002,090.008,997
01 Feb 20232,070.002,110.002,070.002,100.002,100.003,403
31 Jan 20232,100.002,119.002,027.802,060.002,060.003,988
30 Jan 20232,110.002,140.002,100.002,100.002,100.0020,362
27 Jan 20232,110.002,140.002,080.402,090.002,090.001,212
26 Jan 20232,110.002,113.802,070.002,070.002,070.004,265
25 Jan 20232,100.002,113.802,072.002,100.002,100.00791
24 Jan 20232,110.002,130.002,070.442,080.002,080.0040,980
23 Jan 20232,080.002,130.002,080.002,120.002,120.003,260
20 Jan 20232,120.002,120.002,100.002,100.002,100.0025,992
19 Jan 20232,120.002,120.002,094.522,100.002,100.002,429
18 Jan 20232,120.002,130.002,080.842,130.002,130.005,269
17 Jan 20232,110.002,120.002,080.002,080.002,080.002,669
16 Jan 20232,120.002,120.002,100.002,115.002,115.003,226
13 Jan 20232,100.002,110.002,087.562,080.002,080.003,052
12 Jan 20232,130.002,130.002,110.002,110.002,110.003,813
11 Jan 20232,120.002,143.802,120.002,120.002,120.003,262
10 Jan 20232,120.002,140.002,114.602,140.002,140.002,464
09 Jan 20232,140.002,140.002,080.002,090.002,090.001,476
06 Jan 20232,100.002,130.002,038.082,095.002,095.00608
05 Jan 20232,100.002,118.981,950.002,070.002,070.0019,776
04 Jan 20232,070.002,140.002,050.002,140.002,140.003,390
03 Jan 20232,140.002,200.002,090.002,100.002,100.004,103
30 Dec 20222,120.002,120.002,080.002,090.002,090.00754
29 Dec 20222,140.002,140.002,070.002,120.002,120.00789
28 Dec 20222,150.002,150.002,070.002,120.002,120.001,177
23 Dec 20222,144.002,144.002,140.002,145.002,145.0053
22 Dec 20222,150.002,150.002,100.002,150.002,150.00102
21 Dec 20222,100.002,190.002,100.002,190.002,190.00108
20 Dec 20222,150.002,150.002,100.002,100.002,100.00576
19 Dec 20222,120.002,120.002,086.002,110.002,110.00373
16 Dec 20222,170.002,210.002,070.002,070.002,070.002,852
15 Dec 20222,130.002,160.002,085.002,110.002,110.00709
14 Dec 20222,150.002,150.002,130.002,135.002,135.002,468
13 Dec 20222,150.002,210.002,118.902,145.002,145.00911
12 Dec 20222,080.002,144.002,070.002,125.002,125.001,610
09 Dec 20222,110.002,200.002,100.002,125.002,125.001,404
08 Dec 20222,100.002,175.602,100.002,140.002,140.003,118
07 Dec 20222,120.002,120.002,085.002,100.002,100.001,473
06 Dec 20222,100.002,130.002,095.602,120.002,120.001,168
05 Dec 20222,100.002,170.002,100.002,100.002,100.003,140
02 Dec 20222,090.002,100.002,050.002,100.002,100.00528
01 Dec 20222,180.002,180.002,090.002,090.002,090.003,164
30 Nov 20222,160.002,180.002,115.002,180.002,180.001,179
29 Nov 20222,160.002,210.002,115.002,120.002,120.00741
28 Nov 20222,200.002,200.002,067.002,095.002,095.005,142
25 Nov 20222,150.002,150.002,080.002,100.002,100.007,118
24 Nov 20222,110.002,125.002,090.002,155.002,155.00393
23 Nov 20222,160.002,190.002,110.002,150.002,150.00696
22 Nov 20222,120.002,159.002,080.002,100.002,100.00651
21 Nov 20222,110.002,195.802,100.002,165.002,165.002,652
18 Nov 20222,200.002,200.032,130.042,160.002,160.001,250
17 Nov 20222,210.002,236.002,176.032,175.002,175.00772
16 Nov 20222,240.002,250.002,170.002,250.002,250.001,337
15 Nov 20222,200.002,240.002,110.002,195.002,195.003,087
14 Nov 20222,136.002,188.002,136.002,160.002,160.00547
11 Nov 20222,210.002,210.002,130.002,210.002,210.001,364
10 Nov 20222,100.002,220.002,080.002,220.002,220.003,829
09 Nov 20222,110.002,160.002,100.002,135.002,135.002,727
08 Nov 20222,150.002,176.742,113.382,150.002,150.001,089
07 Nov 20222,210.002,210.002,110.002,165.002,165.001,464
04 Nov 20222,200.002,210.002,150.002,175.002,175.001,094
03 Nov 20222,120.002,160.002,118.992,185.002,185.00469
02 Nov 20222,230.002,230.002,180.002,170.002,170.00709
01 Nov 20222,170.002,180.002,170.002,170.002,170.002,104
31 Oct 20222,200.002,200.002,130.002,160.002,160.00855
28 Oct 20222,160.002,195.002,120.002,110.002,110.002,057
27 Oct 20222,160.002,210.002,100.002,130.002,130.00504
26 Oct 20222,180.002,180.002,100.002,100.002,100.001,333
25 Oct 20222,180.002,190.002,111.002,180.002,180.004,331
24 Oct 20222,180.002,180.002,109.802,120.002,120.00929
21 Oct 20222,110.002,165.002,090.002,090.002,090.001,994
20 Oct 20222,150.002,181.002,115.002,120.002,120.001,180
19 Oct 20222,150.002,184.002,120.002,120.002,120.00405
18 Oct 20222,100.002,190.002,090.002,190.002,190.002,485
17 Oct 20222,030.002,100.002,000.002,075.002,075.004,080
14 Oct 20221,950.002,056.251,950.002,035.002,035.00123
13 Oct 20222,040.002,074.001,940.001,940.001,940.002,452
12 Oct 20222,080.002,080.002,040.002,040.002,040.003,334
11 Oct 20222,110.002,130.002,100.002,100.002,100.001,179
10 Oct 20222,140.002,150.002,120.002,140.002,140.004,477
07 Oct 20222,130.002,168.712,130.002,160.002,160.00600
06 Oct 20222,150.002,163.602,120.002,120.002,120.001,842
05 Oct 20222,130.002,160.002,126.792,160.002,160.002,080
04 Oct 20222,110.002,130.002,072.002,115.002,115.001,730
03 Oct 20222,000.002,130.001,985.002,090.002,090.005,061
30 Sept 20222,040.002,069.802,021.922,010.002,010.007,163
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...