UK markets closed

S&U plc (SUS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,890.00-10.00 (-0.34%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20212,870.002,890.002,840.002,890.002,890.001,661
20 Oct 20212,870.002,900.002,840.002,900.002,900.00828
19 Oct 20212,940.002,940.002,840.002,845.002,845.00987
18 Oct 20212,880.002,900.002,850.002,900.002,900.002,812
15 Oct 20212,870.002,880.002,860.002,880.002,880.001,302
14 Oct 20212,880.002,880.002,866.002,880.002,880.001,036
13 Oct 20212,840.002,880.002,830.002,880.002,880.002,278
12 Oct 20212,850.002,890.002,810.002,880.002,880.001,768
11 Oct 20212,880.002,880.002,810.002,830.002,830.001,378
08 Oct 20212,870.002,920.002,850.002,920.002,920.001,182
07 Oct 20212,950.002,950.002,810.002,920.002,920.002,953
06 Oct 20212,910.002,920.002,840.002,920.002,920.002,917
05 Oct 20212,880.002,910.002,810.002,910.002,910.0010,538
04 Oct 20212,840.002,900.002,840.002,890.002,890.001,445
01 Oct 20212,900.002,900.002,800.002,840.002,840.002,983
30 Sept 20212,880.002,880.002,787.002,870.002,870.002,916
29 Sept 20212,880.002,903.702,833.202,895.002,895.007,483
28 Sept 20212,910.002,940.002,760.002,820.002,820.0010,634
27 Sept 20212,850.002,850.002,780.002,850.002,850.002,696
24 Sept 20212,800.002,810.002,780.002,800.002,800.001,233
23 Sept 20212,850.002,850.002,780.002,825.002,825.00337
22 Sept 20212,800.002,850.002,774.002,800.002,800.001,922
21 Sept 20212,730.002,800.002,717.002,800.002,800.002,392
20 Sept 20212,760.002,764.752,690.002,710.002,710.003,644
17 Sept 20212,800.002,800.002,720.002,780.002,780.003,861
16 Sept 20212,720.002,800.002,678.002,800.002,800.002,083
15 Sept 20212,730.002,770.002,660.002,770.002,770.001,488
14 Sept 20212,730.002,800.002,730.002,740.002,740.001,311
13 Sept 20212,713.502,750.002,700.002,750.002,750.003,317
10 Sept 20212,700.002,790.002,700.002,770.002,770.001,109
09 Sept 20212,720.002,790.002,700.002,790.002,790.003,400
08 Sept 20212,700.002,770.002,700.002,710.002,710.002,353
07 Sept 20212,790.002,800.002,700.002,700.002,700.001,655
06 Sept 20212,660.002,800.002,660.002,800.002,800.003,489
03 Sept 20212,800.002,800.002,680.002,680.002,680.006,065
02 Sept 20212,800.002,850.002,750.002,800.002,800.002,079
01 Sept 20212,830.002,830.002,760.002,800.002,800.003,456
31 Aug 20212,890.002,890.002,750.002,850.002,850.003,959
27 Aug 20212,810.002,850.502,768.562,800.002,800.004,017
26 Aug 20212,870.002,900.002,820.002,900.002,900.001,211
25 Aug 20212,840.002,840.002,780.002,800.002,800.004,867
24 Aug 20212,900.002,950.002,850.002,850.002,850.002,922
23 Aug 20212,950.002,950.002,880.002,900.002,900.001,607
20 Aug 20212,900.002,950.002,875.252,950.002,950.001,439
19 Aug 20212,950.002,950.002,890.002,950.002,950.001,769
18 Aug 20212,870.002,950.002,870.002,950.002,950.001,341
17 Aug 20212,870.002,910.002,840.002,910.002,910.001,943
16 Aug 20212,910.002,910.002,881.202,890.002,890.002,903
13 Aug 20212,950.002,950.002,860.002,910.002,910.003,229
12 Aug 20212,940.002,950.002,870.002,950.002,950.002,211
11 Aug 20212,910.002,950.002,900.002,910.002,910.003,211
10 Aug 20212,820.002,950.002,820.002,930.002,930.008,666
09 Aug 20212,800.002,840.002,740.002,820.002,820.001,751
06 Aug 20212,790.002,800.002,790.002,800.002,800.00984
05 Aug 20212,790.002,790.002,780.002,790.002,790.002,852
04 Aug 20212,760.002,790.002,650.002,790.002,790.005,690
03 Aug 20212,650.002,780.002,631.002,780.002,780.001,471
02 Aug 20212,720.002,730.002,630.002,730.002,730.002,340
30 Jul 20212,720.002,720.002,260.002,700.002,700.003,419
29 Jul 20212,700.002,720.002,651.522,720.002,720.001,990
28 Jul 20212,610.002,720.002,610.002,720.002,720.001,704
27 Jul 20212,680.002,700.002,620.002,640.002,640.003,751
26 Jul 20212,680.002,680.002,630.002,680.002,680.001,704
23 Jul 20212,700.002,700.002,620.002,700.002,700.004,704
22 Jul 20212,680.002,700.002,650.002,700.002,700.001,997
21 Jul 20212,670.002,670.002,650.002,670.002,670.002,625
20 Jul 20212,680.002,680.002,633.142,660.002,660.001,773
19 Jul 20212,680.002,680.002,600.002,650.002,650.0011,015
16 Jul 20212,630.002,660.002,610.002,660.002,660.002,283
15 Jul 20212,640.002,640.002,600.002,600.002,600.001,088
14 Jul 20212,680.002,680.002,600.002,640.002,640.0011,704
13 Jul 20212,600.002,680.002,550.002,680.002,680.0011,322
12 Jul 20212,600.002,600.002,560.002,580.002,580.007,531
09 Jul 20212,600.002,600.002,530.002,550.002,550.006,691
08 Jul 20212,680.002,680.002,540.002,540.002,540.0013,570
07 Jul 20212,680.002,680.002,620.002,680.002,680.001,048
06 Jul 20212,680.002,680.002,620.002,660.002,660.00672
05 Jul 20212,660.002,660.002,610.002,650.002,650.00141
02 Jul 20212,600.002,670.002,570.002,600.002,600.003,352
01 Jul 20212,590.002,670.002,550.002,670.002,670.002,087
30 Jun 20212,630.002,670.002,550.002,670.002,670.002,517
29 Jun 20212,680.002,680.002,610.002,630.002,630.001,580
28 Jun 20212,639.882,639.882,620.002,640.002,640.001,018
25 Jun 20212,620.002,670.002,620.002,650.002,650.003,820
24 Jun 20212,550.002,680.002,550.002,620.002,620.004,007
23 Jun 20212,660.002,680.002,590.902,610.002,610.001,751
22 Jun 20212,680.002,680.002,570.002,680.002,680.001,940
21 Jun 20212,660.002,670.002,590.002,670.002,670.003,114
18 Jun 20212,650.002,680.002,600.002,670.002,670.002,114
17 Jun 20212,680.002,680.002,550.002,680.002,680.003,509
17 Jun 202143 Dividend
16 Jun 20212,520.002,670.002,520.002,670.002,627.002,957
15 Jun 20212,590.002,610.002,540.002,560.002,518.772,042
14 Jun 20212,580.002,620.002,550.002,610.002,567.976,528
11 Jun 20212,620.002,620.002,590.002,620.002,577.813,798
10 Jun 20212,610.002,620.002,580.002,620.002,577.81701
09 Jun 20212,620.002,676.002,580.002,620.002,577.814,898
08 Jun 20212,610.002,700.002,604.302,620.002,577.811,530
07 Jun 20212,650.002,650.002,590.002,610.002,567.973,908
04 Jun 20212,600.002,690.002,599.702,690.002,646.686,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...