Skip to main content
S&U plc (LON:SUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,908.64
+28.64 (1.52%)
Apr 29, 2026, 9:24 AM GMT

S&U plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,850.001,895.001,880.001,880.001,880.00-7,911
Apr 27, 20261,880.001,970.001,820.001,880.001,880.00-12,783
Apr 24, 20261,935.002,050.001,880.001,880.001,880.00-6.00%10,607
Apr 23, 20262,000.002,040.001,905.002,000.002,000.002.04%3,315
Apr 22, 20261,980.002,040.001,935.001,960.001,960.001.03%4,276
Apr 21, 20262,044.002,050.001,940.001,940.001,940.00-3.48%10,926
Apr 20, 20262,070.002,050.002,000.002,010.002,010.00-2.43%9,662
Apr 17, 20262,000.002,080.001,950.002,060.002,060.003.78%24,201
Apr 16, 20261,995.002,000.001,940.001,985.001,985.000.25%4,568
Apr 15, 20261,980.001,995.001,865.001,980.001,980.00-2,388
Apr 14, 20261,925.001,985.001,865.001,980.001,980.002.06%5,348
Apr 13, 20261,985.001,985.001,875.001,940.001,940.001.04%3,784
Apr 10, 20261,960.002,030.001,880.001,920.001,920.00-1.03%3,070
Apr 9, 20261,985.002,000.001,906.421,940.001,940.001.04%5,631
Apr 8, 20262,090.002,100.001,920.001,920.001,920.00-4.95%15,496
Apr 7, 20261,980.002,090.001,975.002,020.002,020.00-2,673
Apr 2, 20262,030.002,030.002,000.002,020.002,020.00-2.88%1,946
Apr 1, 20261,945.002,230.001,945.002,080.002,080.009.47%14,112
Mar 31, 20261,830.001,927.251,715.001,900.001,900.006.15%6,043
Mar 30, 20261,880.001,880.001,770.001,790.001,790.00-1.65%21,119
Mar 27, 20261,810.001,880.001,790.001,820.001,820.00-1,921
Mar 26, 20261,820.001,895.001,780.001,820.001,820.00-883
Mar 25, 20261,835.001,895.001,820.001,820.001,820.00-0.82%8,734
Mar 24, 20261,840.001,895.001,800.001,835.001,835.00-0.81%4,215
Mar 23, 20261,850.001,895.001,750.001,850.001,850.00-0.27%40,357
Mar 20, 20261,910.001,960.001,855.001,855.001,855.00-3.89%13,819
Mar 19, 20261,935.001,958.591,880.001,930.001,930.00-1.28%6,621
Mar 18, 20261,955.002,040.001,940.761,955.001,955.00-1.26%8,945
Mar 17, 20261,975.002,050.001,975.001,980.001,980.00-1.00%8,665
Mar 16, 20262,060.002,110.001,960.002,000.002,000.00-3.85%14,631
Mar 13, 20262,020.002,080.001,960.002,080.002,080.001.96%2,773
Mar 12, 20261,965.002,080.001,960.002,040.002,040.00-1.45%10,430
Mar 11, 20262,040.002,090.001,960.002,070.002,070.000.98%10,536
Mar 10, 20262,090.002,100.002,038.002,050.002,050.001.49%18,085
Mar 9, 20262,020.002,110.001,975.002,020.002,020.00-3.35%8,887
Mar 6, 20262,110.002,140.002,050.002,090.002,090.00-0.95%3,485
Mar 5, 20262,110.002,140.002,099.142,110.002,110.00-1.40%3,783
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, 20262,220.002,320.002,170.002,190.002,190.00-3.10%4,456
Feb 27, 20262,330.002,330.002,200.002,260.002,260.00-1.31%2,189
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, 20262,340.002,350.002,300.002,345.002,345.000.64%5,797
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%5,991
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