UK Markets open in 3 hrs 3 mins

S&U plc (SUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,320.00+240.00 (+11.54%)
At close: 04:29PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
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
06 May 20222,380.002,398.702,320.002,340.002,340.005,732
05 May 20222,350.002,370.002,350.002,350.002,350.00355
04 May 20222,370.002,490.002,350.002,350.002,350.001,161
03 May 20222,400.002,460.002,370.002,370.002,370.002,777
29 Apr 20222,460.002,460.002,370.002,370.002,370.002,492
28 Apr 20222,470.002,495.932,470.002,470.002,470.001,191
27 Apr 20222,430.002,468.052,370.002,370.002,370.00879
26 Apr 20222,390.002,520.002,390.002,465.002,465.001,996
25 Apr 20222,400.002,449.402,365.002,440.002,440.001,956
22 Apr 20222,520.002,520.002,468.142,450.002,450.001,043
21 Apr 20222,500.002,500.002,470.002,470.002,470.001,600
20 Apr 20222,480.002,500.002,470.002,500.002,500.00507
19 Apr 20222,500.002,510.002,460.002,510.002,510.002,328
14 Apr 20222,470.002,504.002,455.462,480.002,480.002,779
13 Apr 20222,420.002,498.002,420.002,485.002,485.002,315
12 Apr 20222,410.002,489.102,410.002,445.002,445.002,740
11 Apr 20222,470.002,504.222,430.002,450.002,450.001,602
08 Apr 20222,460.002,508.702,440.002,500.002,500.004,237
07 Apr 20222,380.002,510.002,380.002,510.002,510.005,171
06 Apr 20222,450.002,500.082,380.002,380.002,380.004,806
05 Apr 20222,430.002,482.002,380.002,440.002,440.006,810
04 Apr 20222,450.002,497.322,400.002,420.002,420.005,033
01 Apr 20222,410.002,510.002,410.002,510.002,510.007,066
31 Mar 20222,400.002,467.202,360.002,430.002,430.006,002
30 Mar 20222,470.002,490.002,360.002,380.002,380.004,945
29 Mar 20222,500.002,503.682,362.902,470.002,470.0011,588
28 Mar 20222,440.002,440.002,402.192,430.002,430.002,473
25 Mar 20222,310.002,410.002,310.002,400.002,400.003,997
24 Mar 20222,410.002,410.002,340.002,340.002,340.002,999
23 Mar 20222,400.002,400.002,340.002,380.002,380.003,492
22 Mar 20222,380.002,400.002,373.662,400.002,400.004,294
21 Mar 20222,460.002,460.002,402.852,445.002,445.00666
18 Mar 20222,380.002,450.002,363.662,400.002,400.002,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...