Sutton Harbour Group plc (AIM:SUH)
London
· Delayed Price · Currency is GBP · Price in GBX 5.00
0.00 (0.00%)
At close: Dec 5, 2025
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 240 |
| Dec 4, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 8 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 1, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 3,632 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 27, 2025 | 5.00 | 4.75 | 4.75 | 5.00 | 5.00 | - | 38,100 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 24, 2025 | 5.00 | 4.89 | 4.89 | 5.00 | 5.00 | - | 25,000 |
| Nov 21, 2025 | 5.00 | 4.75 | 4.75 | 5.00 | 5.00 | - | 10 |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 17, 2025 | 5.00 | 4.85 | 4.85 | 5.00 | 5.00 | - | 29,490 |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 12, 2025 | 5.00 | 5.48 | 5.48 | 5.00 | 5.00 | - | 54 |
| Nov 11, 2025 | 5.00 | 5.48 | 5.48 | 5.00 | 5.00 | - | 5,063 |
| Nov 10, 2025 | 4.75 | 5.50 | 4.85 | 5.00 | 5.00 | 5.26% | 56,151 |
| Nov 7, 2025 | 4.75 | 4.99 | 4.51 | 4.75 | 4.75 | - | 115,118 |
| Nov 6, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 18,266 |
| Nov 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 100,000 |
| Nov 4, 2025 | 4.75 | 4.80 | 4.78 | 4.75 | 4.75 | - | 8,025 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 29, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 50 |
| Oct 28, 2025 | 5.00 | 4.80 | 4.25 | 4.75 | 4.75 | -5.00% | 20,278 |
| Oct 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 22, 2025 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 1,230 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 17, 2025 | 5.25 | 5.35 | 4.50 | 5.00 | 5.00 | -4.76% | 13,684 |
| Oct 16, 2025 | 5.25 | 4.50 | 4.50 | 5.25 | 5.25 | - | 16,920 |
| Oct 15, 2025 | 5.25 | 5.40 | 5.35 | 5.25 | 5.25 | - | 64 |
| Oct 14, 2025 | 5.25 | 4.50 | 4.50 | 5.25 | 5.25 | - | 656 |
| Oct 13, 2025 | 5.25 | 4.50 | 4.50 | 5.25 | 5.25 | - | 52,105 |
| Oct 10, 2025 | 5.25 | 5.40 | 4.50 | 5.25 | 5.25 | - | 248,002 |
| Oct 9, 2025 | 5.25 | 4.53 | 4.53 | 5.25 | 5.25 | - | 6,500 |
| Oct 8, 2025 | 5.25 | 4.50 | 4.50 | 5.25 | 5.25 | - | 10,000 |
| Oct 7, 2025 | 5.25 | 5.97 | 4.53 | 5.25 | 5.25 | - | 16,816 |
| Oct 6, 2025 | 5.25 | 5.97 | 5.97 | 5.25 | 5.25 | - | 35 |
| Oct 3, 2025 | 5.50 | 5.97 | 5.00 | 5.25 | 5.25 | -4.55% | 10,107 |
| Oct 2, 2025 | 5.50 | 5.98 | 5.00 | 5.50 | 5.50 | - | 10,003 |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 30, 2025 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | - | 10,000 |
| Sep 29, 2025 | 5.75 | 5.00 | 5.00 | 5.50 | 5.50 | -4.35% | 10,000 |
| Sep 26, 2025 | 6.00 | 5.25 | 5.00 | 5.75 | 5.75 | -4.17% | 152,500 |
| Sep 25, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 2 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 17, 2025 | 6.00 | 5.25 | 5.25 | 6.00 | 6.00 | - | 17,485 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 15, 2025 | 6.00 | 6.96 | 5.25 | 6.00 | 6.00 | - | 4,578 |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 4, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 143 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 2, 2025 | 6.00 | 5.25 | 5.25 | 6.00 | 6.00 | - | 8,423 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 29, 2025 | 6.00 | 7.00 | 5.25 | 6.00 | 6.00 | - | 12,505 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 22, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 1 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2025 | 6.00 | 5.25 | 5.25 | 6.00 | 6.00 | - | 3,963 |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 15, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 9 |
| Aug 14, 2025 | 6.00 | 5.24 | 5.24 | 6.00 | 6.00 | - | 1,401 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 8, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 64 |
| Aug 7, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 58 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 5, 2025 | 6.00 | 5.24 | 5.24 | 6.00 | 6.00 | - | 13,658 |
| Aug 4, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 22 |
| Aug 1, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 11 |
| Jul 31, 2025 | 6.00 | 6.96 | 6.96 | 6.00 | 6.00 | - | 2 |
| Jul 30, 2025 | 6.00 | 7.00 | 7.00 | 6.00 | 6.00 | - | 83,487 |
| Jul 29, 2025 | 6.00 | 6.80 | 6.80 | 6.00 | 6.00 | - | 102 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 23, 2025 | 6.00 | 6.80 | 5.06 | 6.00 | 6.00 | - | 7,420 |
| Jul 22, 2025 | 6.25 | 6.85 | 5.53 | 6.00 | 6.00 | -4.00% | 40,003 |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 18, 2025 | 6.25 | 6.85 | 6.80 | 6.25 | 6.25 | - | 81,840 |