Sutton Harbour Group plc (AIM:SUH)
London
· Delayed Price · Currency is GBP · Price in GBX 4.250
0.00 (0.00%)
Apr 28, 2026, 3:11 PM GMT
Sutton Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 5.00 | 3.68 | 4.25 | 4.25 | - | 80,000 |
| Apr 27, 2026 | 4.25 | 5.00 | 3.68 | 4.25 | 4.25 | - | 27,735 |
| Apr 24, 2026 | 2.50 | 4.44 | 2.10 | 4.25 | 4.25 | 70.00% | 571,797 |
| Apr 23, 2026 | 2.50 | 2.10 | 2.00 | 2.50 | 2.50 | - | 567 |
| Apr 22, 2026 | 2.50 | 2.99 | 2.90 | 2.50 | 2.50 | - | 20,005 |
| Apr 21, 2026 | 2.50 | 2.90 | 2.90 | 2.50 | 2.50 | - | 10,000 |
| Apr 20, 2026 | 2.50 | 2.90 | 2.10 | 2.50 | 2.50 | - | 172 |
| Apr 17, 2026 | 2.50 | 2.85 | 2.85 | 2.50 | 2.50 | - | 11,005 |
| Apr 16, 2026 | 2.50 | 2.85 | 2.10 | 2.50 | 2.50 | - | 7,184 |
| Apr 15, 2026 | 2.50 | 3.00 | 2.00 | 2.50 | 2.50 | - | 26,093 |
| Apr 14, 2026 | 2.50 | 2.50 | 1.60 | 2.50 | 2.50 | 11.11% | 434,043 |
| Apr 13, 2026 | 2.75 | 3.00 | 2.00 | 2.25 | 2.25 | -18.18% | 301,185 |
| Apr 10, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 57,261 |
| Apr 9, 2026 | 2.75 | 2.50 | 2.50 | 2.75 | 2.75 | - | 10,816 |
| Apr 8, 2026 | 2.75 | 2.50 | 2.50 | 2.75 | 2.75 | - | 10,000 |
| Apr 7, 2026 | 2.75 | 2.93 | 2.50 | 2.75 | 2.75 | - | 51,502 |
| Apr 2, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 10,176 |
| Apr 1, 2026 | 2.75 | 2.93 | 2.50 | 2.75 | 2.75 | - | 45,700 |
| Mar 31, 2026 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | - | 11,597 |
| Mar 30, 2026 | 3.43 | 3.50 | 2.15 | 2.75 | 2.75 | -15.38% | 241,411 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 8,373 |
| Mar 26, 2026 | 3.50 | 3.85 | 3.85 | 3.50 | 3.50 | - | 41 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 24, 2026 | 3.50 | 3.75 | 3.00 | 3.50 | 3.50 | - | 14,221 |
| Mar 23, 2026 | 3.50 | 3.75 | 3.75 | 3.50 | 3.50 | - | 30 |
| Mar 20, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 5,000 |
| Mar 19, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 1,463 |
| Mar 18, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 21,263 |
| Mar 17, 2026 | 3.50 | 4.00 | 3.75 | 3.50 | 3.50 | - | 14,213 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 13, 2026 | 3.50 | 3.02 | 3.02 | 3.50 | 3.50 | - | 8,412 |
| Mar 12, 2026 | 3.75 | 4.00 | 3.45 | 3.50 | 3.50 | -6.67% | 87,443 |
| Mar 11, 2026 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | - | 200 |
| Mar 10, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 19 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 6, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 28 |
| Mar 5, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,241 |
| Mar 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Mar 3, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 6 |
| Mar 2, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,100 |
| Feb 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,811 |
| Feb 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 25, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 650 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 23, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 2,645 |
| Feb 20, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,587 |
| Feb 19, 2026 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 13,466 |
| Feb 18, 2026 | 3.75 | 3.90 | 3.51 | 3.75 | 3.75 | - | 14,491 |
| Feb 17, 2026 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | - | 67,115 |
| Feb 16, 2026 | 4.25 | 4.50 | 3.25 | 3.75 | 3.75 | -11.76% | 619,780 |
| Feb 13, 2026 | 4.50 | 4.80 | 3.50 | 4.25 | 4.25 | -5.56% | 142,942 |
| Feb 12, 2026 | 4.60 | 5.20 | 4.00 | 4.50 | 4.50 | -2.17% | 100,304 |
| Feb 11, 2026 | 4.60 | 4.20 | 4.20 | 4.60 | 4.60 | - | 10,000 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 9, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 3,124 |
| Feb 6, 2026 | 4.60 | 5.20 | 5.20 | 4.60 | 4.60 | - | 38 |
| Feb 5, 2026 | 4.60 | 4.38 | 4.38 | 4.60 | 4.60 | - | 20,112 |
| Feb 4, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 5,642 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 2, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 103,430 |
| Jan 30, 2026 | 4.60 | 5.10 | 4.12 | 4.60 | 4.60 | - | 492 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 28, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 188 |
| Jan 27, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 7,564 |
| Jan 26, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 36,399 |
| Jan 23, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 3,308 |
| Jan 22, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 10 |
| Jan 21, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 19,257 |
| Jan 20, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 25 |
| Jan 19, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | - | 54,230 |
| Jan 16, 2026 | 4.60 | 4.85 | 4.85 | 4.60 | 4.60 | - | 5,000 |
| Jan 15, 2026 | 4.60 | 4.02 | 4.02 | 4.60 | 4.60 | - | 5,204 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 12, 2026 | 4.60 | 5.20 | 4.85 | 4.60 | 4.60 | - | 14,151 |
| Jan 9, 2026 | 4.60 | 5.20 | 5.20 | 4.60 | 4.60 | - | 10,155 |
| Jan 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 7, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 5 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 5, 2026 | 4.60 | 5.00 | 5.00 | 4.60 | 4.60 | - | 11 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 31, 2025 | 4.80 | 5.00 | 4.02 | 4.60 | 4.60 | -4.17% | 17,065 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 16, 2025 | 5.00 | 4.47 | 4.20 | 4.80 | 4.80 | -4.00% | 30,133 |
| Dec 15, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 22 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.00 | 5.30 | 5.30 | 5.00 | 5.00 | - | 12 |
| Dec 8, 2025 | 5.00 | 4.52 | 4.52 | 5.00 | 5.00 | - | 3,480 |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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 | - | - |