Skip to main content
S&U plc (LON:SUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,090.00
-20.00 (-0.95%)
At close: Mar 6, 2026

S&U plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,116.302,110.002,060.002,090.002,090.00-0.95%3,482
Mar 5, 20262,130.002,140.002,100.002,110.002,110.00-1.40%3,782
Mar 4, 20262,080.002,140.002,020.002,140.002,140.001.18%10,540
Mar 3, 20262,150.002,240.002,020.002,115.002,115.00-3.42%9,830
Mar 2, 20262,284.252,220.002,180.002,190.002,190.00-3.10%4,451
Feb 27, 20262,298.502,330.002,260.002,260.002,260.00-1.31%2,187
Feb 26, 20262,260.002,330.002,212.782,290.002,290.002.69%10,315
Feb 25, 20262,300.002,340.002,170.002,230.002,230.00-3.88%12,120
Feb 24, 20262,340.002,340.002,286.002,320.002,320.00-1.07%8,560
Feb 23, 20262,340.002,340.002,330.002,345.002,345.000.64%5,792
Feb 20, 20262,370.002,370.002,300.002,330.002,330.000.43%2,450
Feb 19, 20262,370.002,370.002,320.002,320.002,320.00-3.33%4,488
Feb 18, 20262,410.002,421.702,360.002,400.002,365.00-0.41%3,985
Feb 17, 20262,400.002,410.002,330.002,410.002,374.850.84%5,690
Feb 16, 20262,340.002,410.002,322.002,390.002,355.152.14%2,982
Feb 13, 20262,380.002,410.002,320.002,340.002,305.88-1.68%5,150
Feb 12, 20262,380.002,380.002,330.002,380.002,345.29-2,426
Feb 11, 20262,410.002,450.002,380.002,380.002,345.29-12,854
Feb 10, 20262,400.002,458.502,280.002,380.002,345.291.28%25,322
Feb 9, 20262,360.002,400.002,330.002,350.002,315.73-1.26%10,702
Feb 6, 20262,400.002,400.002,360.002,380.002,345.29-9,210
Feb 5, 20262,370.002,400.002,340.002,380.002,345.29-6,718
Feb 4, 20262,370.002,410.002,370.002,380.002,345.29-0.83%6,326
Feb 3, 20262,370.002,410.002,330.002,400.002,365.003.00%13,442
Feb 2, 20262,340.002,420.002,320.002,330.002,296.02-1.69%6,813
Jan 30, 20262,400.002,409.602,370.002,370.002,335.44-1.25%5,807
Jan 29, 20262,390.002,420.002,350.002,400.002,365.000.42%13,425
Jan 28, 20262,350.002,390.002,320.002,390.002,355.152.14%5,746
Jan 27, 20262,360.002,360.002,320.002,340.002,305.88-0.43%4,979
Jan 26, 20262,300.002,390.002,260.002,350.002,315.730.86%10,339
Jan 23, 20262,310.002,340.002,260.002,330.002,296.021.75%4,066
Jan 22, 20262,290.002,330.002,250.002,290.002,256.60-0.43%4,231
Jan 21, 20262,280.002,340.002,260.002,300.002,266.461.32%9,848
Jan 20, 20262,250.002,300.002,240.002,270.002,236.90-9,737
Jan 19, 20262,320.002,360.002,250.002,270.002,236.90-1.73%4,301
Jan 16, 20262,280.002,350.002,250.002,310.002,276.310.87%18,158
Jan 15, 20262,280.002,300.002,245.002,290.002,256.601.33%4,518
Jan 14, 20262,230.002,290.002,130.002,260.002,227.040.44%9,367
Jan 13, 20262,240.002,250.002,220.002,250.002,217.190.45%12,650
Jan 12, 20262,220.002,240.002,200.002,240.002,207.330.45%3,262
Jan 9, 20262,210.002,250.002,198.202,230.002,197.480.45%4,737
Jan 8, 20262,220.002,250.002,190.002,220.002,187.63-1.33%7,411
Jan 7, 20262,230.002,265.172,190.002,250.002,217.190.45%12,101
Jan 6, 20262,200.002,248.002,180.002,240.002,207.331.36%12,904
Jan 5, 20262,180.002,230.002,140.002,210.002,177.770.45%13,375
Jan 2, 20262,100.002,215.602,060.002,200.002,167.925.77%24,563
Dec 31, 20252,180.002,180.002,071.102,080.002,049.670.48%2,291
Dec 30, 20252,100.002,180.002,048.902,070.002,039.81-1.43%9,806
Dec 29, 20251,975.002,100.001,975.002,100.002,069.386.60%13,205
Dec 24, 20251,960.002,010.001,960.001,970.001,941.27-697
Dec 23, 20251,970.001,985.001,960.001,970.001,941.27-0.25%9,014
Dec 22, 20251,960.001,985.001,960.001,975.001,946.20-0.50%11,520
Dec 19, 20251,960.001,985.001,950.001,985.001,956.050.51%11,141
Dec 18, 20251,965.001,980.001,946.201,975.001,946.200.77%6,285
Dec 17, 20251,980.001,995.001,950.001,960.001,931.42-0.51%14,487
Dec 16, 20251,965.002,000.001,937.551,970.001,941.27-1.01%13,978
Dec 15, 20251,965.002,060.001,965.001,990.001,960.98-6,138
Dec 12, 20251,970.002,060.001,960.001,990.001,960.981.02%28,219
Dec 11, 20251,910.002,000.001,910.001,970.001,941.275.91%83,169
Dec 10, 20251,860.001,861.541,843.501,860.001,832.881.09%4,587
Dec 9, 20251,860.001,870.001,840.001,840.001,813.17-1.34%6,670
Dec 8, 20251,880.001,900.001,855.001,865.001,837.80-0.53%2,146
Dec 5, 20251,875.001,925.001,865.001,875.001,847.66-0.27%3,171
Dec 4, 20251,880.001,950.001,870.001,880.001,852.580.53%37,674
Dec 3, 20251,880.001,895.001,850.001,870.001,842.73-5,669
Dec 2, 20251,840.001,895.001,840.001,870.001,842.73-0.27%3,363
Dec 1, 20251,870.001,900.001,854.101,875.001,847.66-1.32%2,824
Nov 28, 20251,890.001,925.001,878.981,900.001,872.291.06%2,631
Nov 27, 20251,880.001,925.001,878.771,880.001,852.58-4,978
Nov 26, 20251,880.001,909.111,840.001,880.001,852.580.27%19,194
Nov 25, 20251,900.001,900.001,870.221,875.001,847.660.81%8,274
Nov 24, 20251,830.001,870.001,820.001,860.001,832.88-0.53%4,584
Nov 21, 20251,845.001,890.001,835.001,870.001,842.73-0.80%3,494
Nov 20, 20251,850.001,895.001,838.771,885.001,857.511.89%5,590
Nov 19, 20251,845.001,850.001,780.001,850.001,823.020.27%2,791
Nov 18, 20251,850.001,865.001,830.001,845.001,818.09-1.86%3,585
Nov 17, 20251,860.001,910.001,850.001,880.001,852.58-1.57%12,593
Nov 14, 20251,850.001,910.001,830.001,910.001,882.150.53%2,894
Nov 13, 20251,900.001,920.001,868.001,900.001,872.29-1.04%12,860
Nov 12, 20251,855.001,930.001,855.001,920.001,892.001.59%2,064
Nov 11, 20251,860.001,900.001,840.001,890.001,862.44-0.53%5,770
Nov 10, 20251,810.001,900.001,810.001,900.001,872.294.97%8,000
Nov 7, 20251,780.001,810.001,750.001,810.001,783.603.72%11,745
Nov 6, 20251,760.001,760.001,742.311,745.001,719.55-0.57%4,835
Nov 5, 20251,755.001,760.001,745.001,755.001,729.41-8,126
Nov 4, 20251,785.001,790.001,750.001,755.001,729.41-0.85%2,572
Nov 3, 20251,790.001,790.001,760.001,770.001,744.19-0.56%1,904
Oct 31, 20251,750.001,795.001,742.841,780.001,754.040.56%8,509
Oct 30, 20251,750.001,800.001,750.001,770.001,744.19-0.56%4,864
Oct 29, 20251,750.001,805.001,750.001,780.001,719.55-0.28%11,909
Oct 28, 20251,730.001,810.001,730.001,785.001,724.383.18%36,397
Oct 27, 20251,665.001,780.001,665.001,730.001,671.25-1.14%9,153
Oct 24, 20251,655.001,750.001,655.001,750.001,690.572.04%9,722
Oct 23, 20251,725.001,750.001,710.001,715.001,656.76-0.58%11,324
Oct 22, 20251,730.001,739.001,720.001,725.001,666.42-4,013
Oct 21, 20251,715.001,740.001,715.001,725.001,666.42-1.15%3,775
Oct 20, 20251,680.001,750.001,680.001,745.001,685.742.95%6,763
Oct 17, 20251,680.001,755.001,620.001,695.001,637.440.89%16,376
Oct 16, 20251,725.001,745.001,626.751,680.001,622.95-4.00%20,423
Oct 15, 20251,750.001,768.251,735.001,750.001,690.57-0.57%2,091